|
|
Closing price on 3/17/2017
|
|
| Open |
6.61 |
| High |
6.65 |
| Low |
6.50 |
| Volume |
3,732,120 |
| Split-adjusted Price |
6.56 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
-0.12 / -1.80%
|
6.61
|
6.65
|
6.50
|
6.56
|
6.56
|
6.56
|
3,732,120
|
|
|
3/16/2017
|
-0.11 / -1.62%
|
6.79
|
6.79
|
6.67
|
6.68
|
6.72
|
6.68
|
630,100
|
|
|
3/15/2017
|
+0.31 / +4.78%
|
6.93
|
6.93
|
6.70
|
6.79
|
6.86
|
6.79
|
4,476,020
|
|
|
3/14/2017
|
+0.42 / +6.93%
|
6.06
|
6.48
|
6.06
|
6.48
|
6.42
|
6.48
|
957,350
|
|
|
3/13/2017
|
-0.03 / -0.49%
|
6.09
|
6.14
|
6.04
|
6.06
|
6.06
|
6.06
|
239,970
|
|
|
3/10/2017
|
+0.02 / +0.33%
|
6.18
|
6.18
|
6.07
|
6.09
|
6.09
|
6.09
|
573,970
|
|
|
3/9/2017
|
+0.03 / +0.50%
|
6.04
|
6.09
|
6.03
|
6.07
|
6.05
|
6.07
|
442,360
|
|
|
3/8/2017
|
-0.06 / -0.98%
|
6.10
|
6.10
|
6.04
|
6.04
|
6.06
|
6.04
|
644,520
|
|
|
3/7/2017
|
-0.05 / -0.81%
|
6.13
|
6.13
|
6.08
|
6.10
|
6.10
|
6.10
|
617,520
|
|
|
3/6/2017
|
-0.15 / -2.38%
|
6.30
|
6.31
|
6.15
|
6.15
|
6.21
|
6.15
|
826,840
|
|
|
3/3/2017
|
-0.04 / -0.63%
|
6.34
|
6.35
|
6.25
|
6.30
|
6.28
|
6.30
|
629,830
|
|
|
3/2/2017
|
+0.02 / +0.32%
|
6.33
|
6.40
|
6.31
|
6.34
|
6.34
|
6.34
|
386,250
|
|
|
3/1/2017
|
+0.01 / +0.16%
|
6.30
|
6.37
|
6.30
|
6.32
|
6.31
|
6.32
|
541,410
|
|
|
2/28/2017
|
-0.15 / -2.32%
|
6.41
|
6.46
|
6.31
|
6.31
|
6.40
|
6.31
|
1,592,100
|
|
|
2/27/2017
|
-0.12 / -1.82%
|
6.58
|
6.60
|
6.45
|
6.46
|
6.51
|
6.46
|
1,005,670
|
|
|
2/24/2017
|
-0.09 / -1.35%
|
6.67
|
6.67
|
6.57
|
6.58
|
6.61
|
6.58
|
728,830
|
|
|
2/23/2017
|
-0.01 / -0.15%
|
6.67
|
6.73
|
6.65
|
6.67
|
6.67
|
6.67
|
1,036,500
|
|
|
2/22/2017
|
+0.03 / +0.45%
|
6.68
|
6.69
|
6.65
|
6.68
|
6.67
|
6.68
|
1,164,440
|
|
|
2/21/2017
|
0.00 / 0.00%
|
6.68
|
6.77
|
6.65
|
6.65
|
6.73
|
6.65
|
1,467,880
|
|
|
2/20/2017
|
+0.16 / +2.47%
|
6.45
|
6.66
|
6.37
|
6.65
|
6.48
|
6.65
|
1,086,210
|
|
|
2/17/2017
|
-0.18 / -2.70%
|
6.60
|
6.63
|
6.48
|
6.49
|
6.52
|
6.49
|
1,557,400
|
|
|
2/16/2017
|
-0.06 / -0.89%
|
6.80
|
6.80
|
6.66
|
6.67
|
6.72
|
6.67
|
1,079,660
|
|
|
2/15/2017
|
+0.12 / +1.82%
|
6.61
|
6.77
|
6.61
|
6.73
|
6.68
|
6.73
|
1,494,990
|
|
|
2/14/2017
|
-0.15 / -2.22%
|
6.70
|
6.73
|
6.58
|
6.61
|
6.62
|
6.61
|
1,323,180
|
|
|
2/13/2017
|
+0.01 / +0.15%
|
6.75
|
6.82
|
6.74
|
6.76
|
6.77
|
6.76
|
1,516,100
|
|
|
2/10/2017
|
+0.17 / +2.58%
|
6.60
|
6.80
|
6.39
|
6.75
|
6.56
|
6.75
|
1,999,750
|
|
|
2/9/2017
|
-0.49 / -6.93%
|
6.80
|
6.90
|
6.58
|
6.58
|
6.64
|
6.58
|
2,761,610
|
|
|
2/8/2017
|
+0.32 / +4.74%
|
6.60
|
7.22
|
6.60
|
7.07
|
6.92
|
7.07
|
2,286,280
|
|
|
2/7/2017
|
-0.50 / -6.90%
|
6.75
|
7.20
|
6.75
|
6.75
|
6.75
|
6.75
|
8,466,290
|
|
|
2/6/2017
|
-0.54 / -6.93%
|
7.25
|
7.74
|
7.25
|
7.25
|
7.28
|
7.25
|
5,795,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|