Closing price on 5/17/2018
|
|
Open |
3.52 |
High |
3.52 |
Low |
3.40 |
Volume |
41,110 |
Split-adjusted Price |
3.48 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2018
|
+0.08 / +2.35%
|
3.52
|
3.52
|
3.40
|
3.48
|
3.45
|
3.48
|
41,110
|
|
5/16/2018
|
-0.10 / -2.86%
|
3.50
|
3.56
|
3.40
|
3.40
|
3.42
|
3.40
|
128,470
|
|
5/15/2018
|
-0.13 / -3.58%
|
3.65
|
3.69
|
3.47
|
3.50
|
3.57
|
3.50
|
110,170
|
|
5/14/2018
|
+0.08 / +2.25%
|
3.67
|
3.67
|
3.56
|
3.63
|
3.64
|
3.63
|
306,420
|
|
5/11/2018
|
+0.12 / +3.50%
|
3.43
|
3.60
|
3.31
|
3.55
|
3.52
|
3.55
|
148,240
|
|
5/10/2018
|
-0.11 / -3.11%
|
3.60
|
3.60
|
3.43
|
3.43
|
3.48
|
3.43
|
393,240
|
|
5/9/2018
|
-0.24 / -6.35%
|
3.79
|
3.79
|
3.54
|
3.54
|
3.62
|
3.54
|
510,370
|
|
5/8/2018
|
-0.16 / -4.06%
|
3.93
|
3.94
|
3.77
|
3.78
|
3.85
|
3.78
|
319,570
|
|
5/7/2018
|
+0.24 / +6.49%
|
3.88
|
3.95
|
3.83
|
3.94
|
3.93
|
3.94
|
66,930
|
|
5/4/2018
|
0.00 / 0.00%
|
3.75
|
3.87
|
3.70
|
3.70
|
3.77
|
3.70
|
513,430
|
|
5/3/2018
|
-0.21 / -5.37%
|
3.64
|
3.90
|
3.64
|
3.70
|
3.66
|
3.70
|
392,830
|
|
5/2/2018
|
-0.29 / -6.90%
|
4.30
|
4.30
|
3.91
|
3.91
|
3.94
|
3.91
|
539,850
|
|
4/27/2018
|
+0.01 / +0.24%
|
4.19
|
4.32
|
4.15
|
4.20
|
4.22
|
4.20
|
251,150
|
|
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
|
|
|