Closing price on 4/20/2020
|
|
Open |
5.45 |
High |
5.83 |
Low |
5.20 |
Volume |
355,620 |
Split-adjusted Price |
5.83 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2020
|
+0.38 / +6.97%
|
5.45
|
5.83
|
5.20
|
5.83
|
5.67
|
5.83
|
355,620
|
|
4/17/2020
|
+0.26 / +5.01%
|
5.19
|
5.48
|
5.19
|
5.45
|
5.39
|
5.45
|
320,240
|
|
4/16/2020
|
-0.30 / -5.46%
|
5.50
|
5.50
|
5.12
|
5.19
|
5.20
|
5.19
|
254,810
|
|
4/15/2020
|
+0.09 / +1.67%
|
5.15
|
5.59
|
5.15
|
5.49
|
5.43
|
5.49
|
99,610
|
|
4/14/2020
|
-0.40 / -6.90%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
5.40
|
214,700
|
|
4/13/2020
|
+0.11 / +1.93%
|
5.50
|
6.00
|
5.40
|
5.80
|
5.74
|
5.80
|
59,010
|
|
4/10/2020
|
-0.11 / -1.90%
|
5.60
|
5.80
|
5.40
|
5.69
|
5.55
|
5.69
|
232,550
|
|
4/9/2020
|
-0.43 / -6.90%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
5.80
|
180,060
|
|
4/8/2020
|
-0.46 / -6.88%
|
6.30
|
6.30
|
6.23
|
6.23
|
6.23
|
6.23
|
176,690
|
|
4/7/2020
|
-0.09 / -1.33%
|
7.23
|
7.23
|
6.31
|
6.69
|
6.42
|
6.69
|
194,490
|
|
4/6/2020
|
+0.35 / +5.44%
|
6.50
|
6.88
|
6.50
|
6.78
|
6.83
|
6.78
|
251,570
|
|
4/3/2020
|
+0.42 / +6.99%
|
6.43
|
6.43
|
6.39
|
6.43
|
6.43
|
6.43
|
506,920
|
|
4/1/2020
|
+0.39 / +6.94%
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
2,040
|
|
3/31/2020
|
+0.36 / +6.84%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
21,080
|
|
3/30/2020
|
+0.34 / +6.91%
|
5.26
|
5.26
|
5.26
|
5.26
|
5.26
|
5.26
|
8,608,950
|
|
3/27/2020
|
+0.32 / +6.96%
|
4.92
|
4.92
|
4.90
|
4.92
|
4.92
|
4.92
|
70,890,570
|
|
3/26/2020
|
+0.05 / +1.10%
|
4.80
|
4.86
|
4.43
|
4.60
|
4.61
|
4.60
|
954,490
|
|
3/25/2020
|
-0.31 / -6.38%
|
5.20
|
5.20
|
4.55
|
4.55
|
4.56
|
4.55
|
521,450
|
|
3/24/2020
|
-0.36 / -6.90%
|
4.88
|
5.21
|
4.86
|
4.86
|
4.95
|
4.86
|
330,460
|
|
3/23/2020
|
-0.39 / -6.95%
|
5.60
|
5.60
|
5.22
|
5.22
|
5.25
|
5.22
|
37,910
|
|
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
|
|
|