|
Closing price on 5/22/2019
|
|
Open |
4.07 |
High |
4.11 |
Low |
4.02 |
Volume |
258,280 |
Split-adjusted Price |
4.03 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2019
|
-0.04 / -0.98%
|
4.07
|
4.11
|
4.02
|
4.03
|
4.06
|
4.03
|
258,280
|
|
5/21/2019
|
-0.03 / -0.73%
|
4.10
|
4.20
|
4.02
|
4.07
|
4.05
|
4.07
|
251,900
|
|
5/20/2019
|
+0.11 / +2.76%
|
4.00
|
4.15
|
3.99
|
4.10
|
4.08
|
4.10
|
524,710
|
|
5/17/2019
|
-0.03 / -0.75%
|
3.99
|
4.08
|
3.87
|
3.99
|
3.95
|
3.99
|
642,490
|
|
5/16/2019
|
-0.15 / -3.60%
|
4.18
|
4.39
|
4.00
|
4.02
|
4.25
|
4.02
|
1,693,840
|
|
5/15/2019
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.90
|
4.17
|
4.14
|
4.17
|
1,091,510
|
|
5/14/2019
|
+0.20 / +5.41%
|
3.45
|
3.90
|
3.45
|
3.90
|
3.60
|
3.90
|
1,653,580
|
|
5/13/2019
|
-0.25 / -6.33%
|
4.09
|
4.09
|
3.69
|
3.70
|
3.75
|
3.70
|
1,741,750
|
|
5/10/2019
|
-0.15 / -3.66%
|
3.82
|
4.10
|
3.82
|
3.95
|
3.92
|
3.95
|
1,818,310
|
|
5/9/2019
|
-0.25 / -5.75%
|
4.10
|
4.32
|
4.05
|
4.10
|
4.09
|
4.10
|
1,253,400
|
|
5/8/2019
|
-0.15 / -3.33%
|
4.80
|
4.80
|
4.30
|
4.35
|
4.39
|
4.35
|
764,660
|
|
5/7/2019
|
0.00 / 0.00%
|
4.19
|
4.81
|
4.19
|
4.50
|
4.40
|
4.50
|
6,616,500
|
|
5/6/2019
|
-0.33 / -6.83%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
160,410
|
|
5/3/2019
|
-0.36 / -6.94%
|
4.83
|
4.83
|
4.83
|
4.83
|
4.83
|
4.83
|
172,840
|
|
5/2/2019
|
-0.38 / -6.82%
|
5.19
|
5.19
|
5.19
|
5.19
|
5.19
|
5.19
|
106,820
|
|
4/26/2019
|
-0.41 / -6.86%
|
5.57
|
5.57
|
5.57
|
5.57
|
5.57
|
5.57
|
835,160
|
|
4/25/2019
|
-0.45 / -7.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
878,040
|
|
4/24/2019
|
-0.48 / -6.95%
|
6.43
|
6.43
|
6.43
|
6.43
|
6.43
|
6.43
|
332,680
|
|
4/23/2019
|
-0.51 / -6.87%
|
7.00
|
7.00
|
6.91
|
6.91
|
6.91
|
6.91
|
182,330
|
|
4/22/2019
|
-0.03 / -0.40%
|
7.60
|
7.70
|
7.20
|
7.42
|
7.48
|
7.42
|
567,750
|
|
4/19/2019
|
+0.48 / +6.89%
|
7.00
|
7.45
|
7.00
|
7.45
|
7.39
|
7.45
|
997,580
|
|
4/18/2019
|
-0.47 / -6.32%
|
7.50
|
7.50
|
6.92
|
6.97
|
6.96
|
6.97
|
2,090,520
|
|
4/17/2019
|
-0.56 / -7.00%
|
7.91
|
8.19
|
7.44
|
7.44
|
7.72
|
7.44
|
1,562,300
|
|
4/16/2019
|
-0.15 / -1.84%
|
8.60
|
8.60
|
7.90
|
8.00
|
8.19
|
8.00
|
1,659,560
|
|
4/12/2019
|
+0.10 / +1.24%
|
8.20
|
8.35
|
8.05
|
8.15
|
8.16
|
8.15
|
1,158,590
|
|
4/11/2019
|
+0.46 / +6.06%
|
7.95
|
8.12
|
7.65
|
8.05
|
8.01
|
8.05
|
2,558,460
|
|
4/10/2019
|
+0.49 / +6.90%
|
7.10
|
7.59
|
7.10
|
7.59
|
7.53
|
7.59
|
2,284,410
|
|
4/9/2019
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.01
|
7.10
|
7.16
|
7.10
|
488,910
|
|
4/8/2019
|
+0.13 / +1.81%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
7.30
|
803,020
|
|
4/5/2019
|
+0.17 / +2.43%
|
7.00
|
7.28
|
7.00
|
7.17
|
7.19
|
7.17
|
964,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|