|
Closing price on 4/15/2016
|
|
Open |
10.30 |
High |
10.30 |
Low |
10.20 |
Volume |
476,710 |
Split-adjusted Price |
10.20 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.27
|
10.20
|
476,710
|
|
4/14/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
377,110
|
|
4/13/2016
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.27
|
10.30
|
1,052,210
|
|
4/12/2016
|
+0.10 / +1.00%
|
9.90
|
10.60
|
9.90
|
10.10
|
10.35
|
10.10
|
1,470,880
|
|
4/11/2016
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
864,940
|
|
4/8/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.34
|
10.30
|
730,100
|
|
4/7/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.39
|
10.50
|
554,540
|
|
4/6/2016
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
10.40
|
563,960
|
|
4/5/2016
|
+0.30 / +3.06%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.05
|
10.10
|
1,358,310
|
|
4/4/2016
|
-0.50 / -4.85%
|
10.30
|
10.40
|
9.80
|
9.80
|
10.08
|
9.80
|
1,464,200
|
|
4/1/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.34
|
10.30
|
1,066,560
|
|
3/31/2016
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.65
|
10.50
|
1,213,430
|
|
3/30/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.76
|
10.90
|
1,857,870
|
|
3/29/2016
|
-0.60 / -5.17%
|
11.60
|
11.80
|
11.00
|
11.00
|
11.24
|
11.00
|
1,872,530
|
|
3/28/2016
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.72
|
11.60
|
1,374,840
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|