Closing price on 3/23/2018
|
|
Open |
4.96 |
High |
4.96 |
Low |
4.65 |
Volume |
271,870 |
Split-adjusted Price |
4.80 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2018
|
-0.15 / -3.03%
|
4.96
|
4.96
|
4.65
|
4.80
|
4.78
|
4.80
|
271,870
|
|
3/22/2018
|
-0.10 / -1.98%
|
5.05
|
5.19
|
4.95
|
4.95
|
5.02
|
4.95
|
262,400
|
|
3/21/2018
|
+0.10 / +2.02%
|
4.95
|
5.19
|
4.70
|
5.05
|
5.02
|
5.05
|
445,600
|
|
3/20/2018
|
-0.37 / -6.95%
|
4.95
|
5.40
|
4.95
|
4.95
|
4.97
|
4.95
|
763,940
|
|
3/19/2018
|
-0.40 / -6.99%
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
66,290
|
|
3/16/2018
|
-0.08 / -1.38%
|
5.89
|
5.90
|
5.50
|
5.72
|
5.65
|
5.72
|
648,950
|
|
3/15/2018
|
-0.06 / -1.02%
|
5.86
|
6.10
|
5.80
|
5.80
|
5.89
|
5.80
|
369,090
|
|
3/14/2018
|
-0.23 / -3.78%
|
6.10
|
6.10
|
5.85
|
5.86
|
5.93
|
5.86
|
505,930
|
|
3/13/2018
|
+0.34 / +5.91%
|
6.15
|
6.15
|
5.98
|
6.09
|
6.04
|
6.09
|
1,073,620
|
|
3/12/2018
|
+0.37 / +6.88%
|
5.75
|
5.75
|
5.50
|
5.75
|
5.75
|
5.75
|
408,530
|
|
3/9/2018
|
+0.20 / +3.86%
|
5.30
|
5.50
|
5.18
|
5.38
|
5.39
|
5.38
|
616,310
|
|
3/8/2018
|
0.00 / 0.00%
|
5.30
|
5.32
|
5.10
|
5.18
|
5.18
|
5.18
|
774,600
|
|
3/7/2018
|
+0.28 / +5.71%
|
5.10
|
5.24
|
4.90
|
5.18
|
5.20
|
5.18
|
853,310
|
|
3/6/2018
|
+0.32 / +6.99%
|
4.58
|
4.90
|
4.57
|
4.90
|
4.83
|
4.90
|
772,160
|
|
3/5/2018
|
+0.04 / +0.88%
|
4.54
|
4.75
|
4.49
|
4.58
|
4.55
|
4.58
|
539,480
|
|
3/2/2018
|
-0.24 / -5.02%
|
4.80
|
4.84
|
4.45
|
4.54
|
4.53
|
4.54
|
1,218,770
|
|
3/1/2018
|
-0.22 / -4.40%
|
5.00
|
5.00
|
4.78
|
4.78
|
4.86
|
4.78
|
395,000
|
|
2/28/2018
|
-0.16 / -3.10%
|
5.16
|
5.20
|
5.00
|
5.00
|
5.09
|
5.00
|
323,680
|
|
2/27/2018
|
-0.01 / -0.19%
|
5.19
|
5.33
|
5.16
|
5.16
|
5.17
|
5.16
|
153,690
|
|
2/26/2018
|
+0.06 / +1.17%
|
5.34
|
5.34
|
5.15
|
5.17
|
5.19
|
5.17
|
335,680
|
|
2/23/2018
|
+0.06 / +1.19%
|
5.20
|
5.39
|
5.06
|
5.11
|
5.25
|
5.11
|
329,320
|
|
2/22/2018
|
-0.25 / -4.72%
|
5.00
|
5.35
|
5.00
|
5.05
|
5.13
|
5.05
|
190,070
|
|
2/21/2018
|
-0.06 / -1.12%
|
5.35
|
5.70
|
5.30
|
5.30
|
5.35
|
5.30
|
216,420
|
|
2/13/2018
|
+0.33 / +6.56%
|
5.00
|
5.38
|
5.00
|
5.36
|
5.29
|
5.36
|
495,910
|
|
2/12/2018
|
+0.32 / +6.79%
|
4.71
|
5.03
|
4.70
|
5.03
|
4.91
|
5.03
|
420,030
|
|
2/9/2018
|
+0.30 / +6.80%
|
4.41
|
4.71
|
4.20
|
4.71
|
4.59
|
4.71
|
515,780
|
|
2/8/2018
|
-0.31 / -6.57%
|
4.69
|
4.70
|
4.41
|
4.41
|
4.51
|
4.41
|
805,750
|
|
2/7/2018
|
-0.28 / -5.60%
|
5.00
|
5.35
|
4.65
|
4.72
|
4.67
|
4.72
|
1,823,470
|
|
2/6/2018
|
-0.37 / -6.89%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
110,780
|
|
2/5/2018
|
-0.40 / -6.93%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
210,240
|
|
|