Closing price on 3/20/2020
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.61 |
Volume |
9,360 |
Split-adjusted Price |
5.61 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2020
|
-0.32 / -5.40%
|
5.70
|
5.70
|
5.61
|
5.61
|
5.66
|
5.61
|
9,360
|
|
3/19/2020
|
-0.07 / -1.17%
|
5.70
|
6.00
|
5.58
|
5.93
|
5.67
|
5.93
|
35,790
|
|
3/18/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
4,080
|
|
3/17/2020
|
+0.17 / +2.97%
|
5.89
|
5.90
|
5.64
|
5.90
|
5.83
|
5.90
|
7,550
|
|
3/16/2020
|
-0.17 / -2.88%
|
6.00
|
6.00
|
5.73
|
5.73
|
5.79
|
5.73
|
12,100
|
|
3/13/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.66
|
5.90
|
5.81
|
5.90
|
6,020
|
|
3/12/2020
|
-0.20 / -3.33%
|
6.00
|
6.30
|
5.80
|
5.80
|
5.94
|
5.80
|
58,610
|
|
3/11/2020
|
-0.09 / -1.48%
|
6.10
|
6.25
|
5.70
|
6.00
|
5.97
|
6.00
|
31,160
|
|
3/10/2020
|
+0.34 / +5.91%
|
6.00
|
6.10
|
5.56
|
6.09
|
6.07
|
6.09
|
13,520
|
|
3/9/2020
|
-0.37 / -6.05%
|
5.80
|
5.80
|
5.70
|
5.75
|
5.74
|
5.75
|
67,130
|
|
3/6/2020
|
-0.39 / -5.99%
|
6.69
|
6.69
|
6.11
|
6.12
|
6.28
|
6.12
|
58,800
|
|
3/5/2020
|
-0.49 / -7.00%
|
6.53
|
7.20
|
6.51
|
6.51
|
6.57
|
6.51
|
48,730
|
|
3/4/2020
|
+0.30 / +4.48%
|
6.69
|
7.00
|
6.51
|
7.00
|
7.00
|
7.00
|
81,900
|
|
3/3/2020
|
+0.35 / +5.51%
|
6.77
|
6.79
|
6.50
|
6.70
|
6.71
|
6.70
|
41,730
|
|
3/2/2020
|
-0.45 / -6.62%
|
6.90
|
6.90
|
6.33
|
6.35
|
6.36
|
6.35
|
125,720
|
|
2/28/2020
|
-0.40 / -5.56%
|
6.90
|
6.90
|
6.78
|
6.80
|
6.81
|
6.80
|
76,370
|
|
2/27/2020
|
-0.01 / -0.14%
|
7.19
|
7.20
|
6.83
|
7.20
|
7.18
|
7.20
|
22,280
|
|
2/26/2020
|
+0.11 / +1.55%
|
7.10
|
7.21
|
6.70
|
7.21
|
7.15
|
7.21
|
27,410
|
|
2/25/2020
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.33
|
7.10
|
6.43
|
7.10
|
253,060
|
|
2/24/2020
|
-0.26 / -3.68%
|
6.90
|
7.00
|
6.57
|
6.80
|
6.74
|
6.80
|
48,690
|
|
2/21/2020
|
-0.53 / -6.98%
|
7.31
|
7.50
|
7.06
|
7.06
|
7.14
|
7.06
|
83,790
|
|
2/20/2020
|
0.00 / 0.00%
|
7.45
|
7.64
|
7.40
|
7.59
|
7.58
|
7.59
|
17,810
|
|
2/19/2020
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.41
|
7.59
|
7.55
|
7.59
|
7,420
|
|
2/18/2020
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.57
|
7.60
|
7.61
|
7.60
|
33,360
|
|
2/17/2020
|
-0.32 / -4.05%
|
7.45
|
7.98
|
7.45
|
7.58
|
7.62
|
7.58
|
1,890
|
|
2/14/2020
|
+0.05 / +0.64%
|
8.22
|
8.22
|
7.55
|
7.90
|
7.88
|
7.90
|
56,190
|
|
2/13/2020
|
-0.25 / -3.09%
|
7.70
|
8.10
|
7.60
|
7.85
|
7.77
|
7.85
|
21,360
|
|
2/12/2020
|
-0.15 / -1.82%
|
7.75
|
8.20
|
7.75
|
8.10
|
8.05
|
8.10
|
70,450
|
|
2/11/2020
|
+0.31 / +3.90%
|
8.34
|
8.34
|
7.80
|
8.25
|
8.22
|
8.25
|
18,120
|
|
2/10/2020
|
+0.44 / +5.87%
|
7.50
|
8.00
|
7.48
|
7.94
|
7.74
|
7.94
|
63,930
|
|
|