|
Closing price on 3/4/2015
|
|
Open |
22.00 |
High |
22.30 |
Low |
21.90 |
Volume |
515,320 |
Split-adjusted Price |
18.50 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/3/2015
|
-0.10 / -0.48%
|
21.10
|
21.30
|
20.60
|
20.60
|
20.60
|
17.17
|
252,910
|
|
2/2/2015
|
-0.10 / -0.48%
|
20.80
|
21.40
|
20.70
|
20.70
|
20.70
|
17.25
|
544,930
|
|
1/30/2015
|
+0.50 / +2.46%
|
20.40
|
21.10
|
20.40
|
20.80
|
20.80
|
17.33
|
674,700
|
|
1/29/2015
|
-0.30 / -1.46%
|
20.40
|
20.60
|
20.20
|
20.30
|
20.30
|
16.92
|
422,550
|
|
1/28/2015
|
-0.40 / -1.90%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.60
|
17.17
|
561,240
|
|
1/27/2015
|
-0.40 / -1.87%
|
21.50
|
21.50
|
20.70
|
21.00
|
21.00
|
17.50
|
736,750
|
|
1/26/2015
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.40
|
21.40
|
21.40
|
17.83
|
251,040
|
|
1/23/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
21.70
|
21.70
|
18.08
|
481,900
|
|
1/22/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
18.08
|
134,380
|
|
1/21/2015
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.70
|
18.08
|
198,760
|
|
1/20/2015
|
+0.50 / +2.34%
|
21.40
|
22.30
|
21.30
|
21.90
|
21.90
|
18.25
|
380,780
|
|
1/19/2015
|
-0.50 / -2.28%
|
21.80
|
22.00
|
21.30
|
21.40
|
21.40
|
17.83
|
502,050
|
|
1/16/2015
|
-0.50 / -2.23%
|
22.20
|
22.40
|
21.80
|
21.90
|
21.90
|
18.25
|
621,010
|
|
1/15/2015
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.40
|
22.40
|
22.40
|
18.67
|
852,630
|
|
1/14/2015
|
+1.40 / +6.60%
|
21.70
|
22.60
|
21.70
|
22.60
|
22.60
|
18.83
|
3,049,530
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|