|
Closing price on 3/27/2014
|
|
Open |
26.50 |
High |
26.80 |
Low |
26.10 |
Volume |
446,120 |
Split-adjusted Price |
14.49 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2014
|
-0.30 / -1.13%
|
26.50
|
26.80
|
26.10
|
26.20
|
26.20
|
14.49
|
446,120
|
|
3/26/2014
|
-0.90 / -3.28%
|
27.60
|
27.60
|
26.50
|
26.50
|
26.50
|
14.65
|
632,080
|
|
3/25/2014
|
+0.20 / +0.74%
|
27.50
|
27.90
|
27.20
|
27.40
|
27.40
|
15.15
|
1,398,120
|
|
3/24/2014
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.20
|
27.20
|
27.20
|
15.04
|
1,114,280
|
|
3/21/2014
|
-0.10 / -0.37%
|
27.30
|
27.50
|
27.10
|
27.20
|
27.20
|
15.04
|
649,320
|
|
3/20/2014
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.20
|
27.30
|
27.30
|
15.10
|
804,400
|
|
3/19/2014
|
+0.40 / +1.49%
|
26.90
|
28.00
|
26.70
|
27.30
|
27.30
|
15.10
|
808,960
|
|
3/18/2014
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.80
|
26.90
|
26.90
|
14.87
|
518,450
|
|
3/17/2014
|
-0.60 / -2.17%
|
27.60
|
27.70
|
26.60
|
27.00
|
27.00
|
14.93
|
1,206,240
|
|
3/14/2014
|
-0.40 / -1.43%
|
28.10
|
28.10
|
27.40
|
27.60
|
27.60
|
15.26
|
1,170,980
|
|
3/13/2014
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.90
|
28.00
|
28.00
|
15.48
|
971,500
|
|
3/12/2014
|
+0.70 / +2.54%
|
27.90
|
28.50
|
27.70
|
28.30
|
28.30
|
15.65
|
2,010,760
|
|
3/11/2014
|
0.00 / 0.00%
|
27.60
|
28.20
|
27.60
|
27.60
|
27.60
|
15.26
|
1,904,380
|
|
3/10/2014
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.60
|
15.26
|
759,850
|
|
3/7/2014
|
-0.30 / -1.06%
|
28.20
|
28.30
|
27.80
|
27.90
|
27.90
|
15.43
|
853,580
|
|
3/6/2014
|
-0.30 / -1.05%
|
28.60
|
28.60
|
27.70
|
28.20
|
28.20
|
15.59
|
1,070,000
|
|
3/5/2014
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.40
|
28.50
|
28.50
|
15.76
|
595,280
|
|
3/4/2014
|
-0.20 / -0.69%
|
28.40
|
28.80
|
28.00
|
28.60
|
28.60
|
15.81
|
327,590
|
|
3/3/2014
|
+0.30 / +1.05%
|
28.70
|
29.90
|
28.50
|
28.80
|
28.80
|
15.92
|
943,640
|
|
2/28/2014
|
-0.10 / -0.35%
|
28.30
|
28.50
|
27.80
|
28.50
|
28.50
|
15.76
|
817,040
|
|
2/27/2014
|
-1.40 / -4.67%
|
29.10
|
29.80
|
28.50
|
28.60
|
28.60
|
15.81
|
1,034,190
|
|
2/26/2014
|
+1.80 / +6.38%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
16.59
|
1,981,240
|
|
2/25/2014
|
+1.40 / +5.22%
|
26.50
|
28.40
|
26.50
|
28.20
|
28.20
|
15.59
|
1,516,560
|
|
2/24/2014
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
14.82
|
270,760
|
|
2/21/2014
|
-0.80 / -2.92%
|
27.10
|
27.10
|
26.40
|
26.60
|
26.60
|
14.71
|
370,820
|
|
2/20/2014
|
-0.60 / -2.14%
|
28.00
|
28.10
|
26.90
|
27.40
|
27.40
|
14.60
|
910,410
|
|
2/19/2014
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.70
|
28.00
|
28.00
|
14.92
|
633,510
|
|
2/18/2014
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.80
|
14.81
|
687,340
|
|
2/17/2014
|
+0.50 / +1.85%
|
27.00
|
27.60
|
26.80
|
27.50
|
27.50
|
14.65
|
761,120
|
|
2/14/2014
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
14.38
|
452,060
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|