|
Closing price on 3/25/2016
|
|
Open |
11.80 |
High |
12.20 |
Low |
11.70 |
Volume |
1,644,320 |
Split-adjusted Price |
11.90 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2016
|
-0.20 / -1.65%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.91
|
11.90
|
1,644,320
|
|
3/24/2016
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.35
|
12.10
|
937,690
|
|
3/23/2016
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.54
|
12.60
|
2,086,060
|
|
3/22/2016
|
+0.10 / +0.83%
|
12.20
|
12.40
|
11.80
|
12.20
|
12.13
|
12.20
|
1,450,560
|
|
3/21/2016
|
+0.20 / +1.68%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.30
|
12.10
|
1,632,690
|
|
3/18/2016
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.02
|
11.90
|
1,629,890
|
|
3/17/2016
|
+0.40 / +3.42%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.06
|
12.10
|
1,526,930
|
|
3/16/2016
|
+0.30 / +2.63%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.58
|
11.70
|
1,396,650
|
|
3/15/2016
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.42
|
11.40
|
799,440
|
|
3/14/2016
|
+0.20 / +1.77%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
11.50
|
1,031,120
|
|
3/11/2016
|
+0.30 / +2.73%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.35
|
11.30
|
1,553,630
|
|
3/10/2016
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.94
|
11.00
|
459,790
|
|
3/9/2016
|
-0.10 / -0.92%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.92
|
10.80
|
300,650
|
|
3/8/2016
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
10.90
|
600,240
|
|
3/7/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.25
|
11.10
|
785,380
|
|
3/4/2016
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.14
|
11.10
|
1,100,620
|
|
3/3/2016
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.16
|
11.20
|
1,426,180
|
|
3/2/2016
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
382,030
|
|
3/1/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.76
|
10.70
|
427,990
|
|
2/29/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
434,870
|
|
2/26/2016
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
986,500
|
|
2/25/2016
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
403,090
|
|
2/24/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.61
|
10.60
|
618,500
|
|
2/23/2016
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.89
|
10.70
|
1,164,620
|
|
2/22/2016
|
+0.50 / +4.67%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.22
|
11.20
|
1,410,160
|
|
2/19/2016
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.54
|
10.70
|
986,630
|
|
2/18/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.07
|
10.00
|
782,260
|
|
2/17/2016
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.20
|
10.10
|
305,790
|
|
2/16/2016
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.23
|
10.20
|
351,010
|
|
2/15/2016
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
10.10
|
733,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|