Closing price on 4/26/2018
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.19 |
Volume |
773,660 |
Split-adjusted Price |
4.19 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2018
|
-0.31 / -6.89%
|
4.80
|
4.80
|
4.19
|
4.19
|
4.20
|
4.19
|
773,660
|
|
4/24/2018
|
-0.01 / -0.22%
|
4.52
|
4.64
|
4.45
|
4.50
|
4.53
|
4.50
|
224,790
|
|
4/23/2018
|
-0.19 / -4.04%
|
4.77
|
4.80
|
4.51
|
4.51
|
4.63
|
4.51
|
204,070
|
|
4/20/2018
|
+0.17 / +3.75%
|
4.80
|
4.84
|
4.70
|
4.70
|
4.75
|
4.70
|
155,890
|
|
4/19/2018
|
-0.17 / -3.62%
|
4.75
|
4.75
|
4.50
|
4.53
|
4.58
|
4.53
|
192,800
|
|
4/18/2018
|
+0.10 / +2.17%
|
4.69
|
4.73
|
4.60
|
4.70
|
4.69
|
4.70
|
196,780
|
|
4/17/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.53
|
4.60
|
4.60
|
4.60
|
431,880
|
|
4/16/2018
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
105,660
|
|
4/13/2018
|
-0.20 / -4.35%
|
4.60
|
4.64
|
4.40
|
4.40
|
4.45
|
4.40
|
176,060
|
|
4/12/2018
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.40
|
4.60
|
4.49
|
4.60
|
321,850
|
|
4/11/2018
|
-0.30 / -6.00%
|
4.99
|
4.99
|
4.65
|
4.70
|
4.69
|
4.70
|
513,270
|
|
4/10/2018
|
-0.02 / -0.40%
|
5.03
|
5.10
|
4.94
|
5.00
|
5.01
|
5.00
|
256,057
|
|
4/9/2018
|
+0.02 / +0.40%
|
5.00
|
5.13
|
5.00
|
5.02
|
5.08
|
5.02
|
168,960
|
|
4/6/2018
|
+0.04 / +0.81%
|
4.96
|
5.09
|
4.91
|
5.00
|
4.99
|
5.00
|
125,160
|
|
4/5/2018
|
-0.09 / -1.78%
|
5.05
|
5.10
|
4.95
|
4.96
|
4.99
|
4.96
|
137,660
|
|
4/4/2018
|
0.00 / 0.00%
|
5.05
|
5.15
|
5.00
|
5.05
|
5.05
|
5.05
|
101,880
|
|
4/3/2018
|
-0.15 / -2.88%
|
5.10
|
5.20
|
5.01
|
5.05
|
5.08
|
5.05
|
167,100
|
|
4/2/2018
|
+0.05 / +0.97%
|
5.15
|
5.28
|
5.15
|
5.20
|
5.22
|
5.20
|
157,100
|
|
3/30/2018
|
+0.16 / +3.21%
|
4.99
|
5.19
|
4.99
|
5.15
|
5.11
|
5.15
|
263,620
|
|
3/29/2018
|
+0.07 / +1.42%
|
5.09
|
5.09
|
4.99
|
4.99
|
5.01
|
4.99
|
243,450
|
|
3/28/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
4.92
|
4.92
|
4.92
|
110,130
|
|
3/27/2018
|
-0.08 / -1.60%
|
5.00
|
5.18
|
4.92
|
4.92
|
5.00
|
4.92
|
256,260
|
|
3/26/2018
|
+0.20 / +4.17%
|
4.98
|
5.04
|
4.88
|
5.00
|
4.99
|
5.00
|
262,750
|
|
3/23/2018
|
-0.15 / -3.03%
|
4.96
|
4.96
|
4.65
|
4.80
|
4.78
|
4.80
|
271,870
|
|
3/22/2018
|
-0.10 / -1.98%
|
5.05
|
5.19
|
4.95
|
4.95
|
5.02
|
4.95
|
262,400
|
|
3/21/2018
|
+0.10 / +2.02%
|
4.95
|
5.19
|
4.70
|
5.05
|
5.02
|
5.05
|
445,600
|
|
3/20/2018
|
-0.37 / -6.95%
|
4.95
|
5.40
|
4.95
|
4.95
|
4.97
|
4.95
|
763,940
|
|
3/19/2018
|
-0.40 / -6.99%
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
5.32
|
66,290
|
|
3/16/2018
|
-0.08 / -1.38%
|
5.89
|
5.90
|
5.50
|
5.72
|
5.65
|
5.72
|
648,950
|
|
3/15/2018
|
-0.06 / -1.02%
|
5.86
|
6.10
|
5.80
|
5.80
|
5.89
|
5.80
|
369,090
|
|
|