|
Closing price on 3/25/2015
|
|
Open |
20.90 |
High |
21.20 |
Low |
20.90 |
Volume |
238,290 |
Split-adjusted Price |
17.50 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2015
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.90
|
21.00
|
21.00
|
17.50
|
238,290
|
|
3/24/2015
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.60
|
20.80
|
20.78
|
17.33
|
558,510
|
|
3/23/2015
|
-0.40 / -1.86%
|
21.50
|
21.50
|
20.90
|
21.10
|
21.09
|
17.58
|
467,310
|
|
3/20/2015
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.50
|
21.50
|
21.28
|
17.92
|
782,990
|
|
3/19/2015
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.60
|
17.17
|
159,300
|
|
3/18/2015
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
17.25
|
321,750
|
|
3/17/2015
|
+0.20 / +0.96%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
17.58
|
409,120
|
|
3/16/2015
|
-0.50 / -2.34%
|
21.40
|
21.60
|
20.90
|
20.90
|
20.90
|
17.42
|
402,760
|
|
3/13/2015
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.40
|
17.83
|
301,830
|
|
3/12/2015
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.40
|
17.83
|
217,010
|
|
3/11/2015
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.60
|
18.00
|
340,930
|
|
3/10/2015
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.50
|
21.50
|
21.50
|
17.92
|
287,460
|
|
3/9/2015
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.60
|
18.00
|
272,580
|
|
3/6/2015
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.90
|
18.25
|
407,730
|
|
3/5/2015
|
-0.40 / -1.80%
|
22.20
|
22.40
|
21.80
|
21.80
|
21.80
|
18.17
|
613,260
|
|
3/4/2015
|
+0.40 / +1.83%
|
22.00
|
22.30
|
21.90
|
22.20
|
22.20
|
18.50
|
515,320
|
|
3/3/2015
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.60
|
21.80
|
21.80
|
18.17
|
381,490
|
|
3/2/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
18.08
|
197,510
|
|
2/27/2015
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
18.08
|
263,660
|
|
2/26/2015
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.80
|
21.80
|
21.80
|
18.17
|
319,490
|
|
2/25/2015
|
+0.40 / +1.88%
|
21.30
|
22.30
|
21.30
|
21.70
|
21.70
|
18.08
|
1,112,560
|
|
2/24/2015
|
-1.00 / -4.48%
|
21.80
|
21.80
|
21.00
|
21.30
|
21.30
|
17.75
|
587,360
|
|
2/13/2015
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
18.58
|
672,200
|
|
2/12/2015
|
+0.80 / +3.77%
|
21.30
|
22.10
|
21.30
|
22.00
|
22.00
|
18.33
|
692,810
|
|
2/11/2015
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.00
|
21.20
|
21.20
|
17.67
|
281,600
|
|
2/10/2015
|
+0.10 / +0.48%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
17.58
|
321,090
|
|
2/9/2015
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
17.50
|
502,310
|
|
2/6/2015
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
17.50
|
702,980
|
|
2/5/2015
|
+0.50 / +2.45%
|
20.60
|
21.00
|
20.50
|
20.90
|
20.90
|
17.42
|
463,670
|
|
2/4/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.40
|
17.00
|
320,290
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|