Closing price on 5/30/2014
|
|
Open |
24.60 |
High |
25.30 |
Low |
24.50 |
Volume |
758,300 |
Split-adjusted Price |
13.77 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2014
|
+0.40 / +1.63%
|
24.60
|
25.30
|
24.50
|
24.90
|
24.90
|
13.77
|
758,300
|
|
5/29/2014
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
24.50
|
24.50
|
13.55
|
682,820
|
|
5/28/2014
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.50
|
24.50
|
13.55
|
540,070
|
|
5/27/2014
|
+0.60 / +2.51%
|
23.90
|
24.80
|
23.90
|
24.50
|
24.50
|
13.55
|
1,233,060
|
|
5/26/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.90
|
13.22
|
344,160
|
|
5/23/2014
|
+0.50 / +2.13%
|
23.70
|
24.20
|
23.60
|
24.00
|
24.00
|
13.27
|
540,830
|
|
5/22/2014
|
+0.70 / +3.07%
|
22.90
|
23.80
|
22.80
|
23.50
|
23.50
|
12.99
|
646,090
|
|
5/21/2014
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.30
|
22.80
|
22.80
|
12.61
|
593,330
|
|
5/20/2014
|
+0.30 / +1.35%
|
23.00
|
23.30
|
22.40
|
22.60
|
22.60
|
12.50
|
779,970
|
|
5/19/2014
|
+1.40 / +6.70%
|
22.00
|
22.30
|
21.50
|
22.30
|
22.30
|
12.33
|
589,000
|
|
5/16/2014
|
+1.30 / +6.63%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.90
|
11.56
|
439,450
|
|
5/15/2014
|
-1.40 / -6.67%
|
20.50
|
21.40
|
19.60
|
19.60
|
19.60
|
10.84
|
852,480
|
|
5/14/2014
|
+1.00 / +5.00%
|
19.10
|
21.40
|
19.00
|
21.00
|
21.00
|
11.61
|
726,520
|
|
5/13/2014
|
-1.50 / -6.98%
|
20.90
|
21.50
|
20.00
|
20.00
|
20.00
|
11.06
|
526,170
|
|
5/12/2014
|
-1.60 / -6.93%
|
23.80
|
23.80
|
21.50
|
21.50
|
21.50
|
11.89
|
347,070
|
|
5/9/2014
|
-0.20 / -0.86%
|
23.60
|
23.80
|
23.00
|
23.10
|
23.10
|
12.77
|
190,350
|
|
5/8/2014
|
-1.70 / -6.80%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.30
|
12.88
|
6,781,170
|
|
5/7/2014
|
+0.20 / +0.81%
|
25.10
|
25.10
|
24.70
|
25.00
|
25.00
|
13.82
|
187,550
|
|
5/6/2014
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.00
|
24.80
|
24.80
|
13.71
|
421,200
|
|
5/5/2014
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.10
|
25.20
|
25.20
|
13.93
|
334,100
|
|
4/29/2014
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
14.27
|
317,800
|
|
4/28/2014
|
+0.60 / +2.39%
|
25.10
|
26.10
|
25.10
|
25.70
|
25.70
|
14.21
|
615,540
|
|
4/25/2014
|
+0.40 / +1.62%
|
24.70
|
25.10
|
24.70
|
25.10
|
25.10
|
13.88
|
200,200
|
|
4/24/2014
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
24.70
|
24.70
|
13.66
|
262,700
|
|
4/23/2014
|
-0.40 / -1.59%
|
25.10
|
25.30
|
24.70
|
24.70
|
24.70
|
13.66
|
124,720
|
|
4/22/2014
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.40
|
25.10
|
25.10
|
13.88
|
310,690
|
|
4/21/2014
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.00
|
13.82
|
324,310
|
|
4/18/2014
|
-1.10 / -4.17%
|
26.30
|
26.40
|
25.30
|
25.30
|
25.30
|
13.99
|
714,710
|
|
4/17/2014
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.30
|
26.40
|
26.40
|
14.60
|
336,930
|
|
4/16/2014
|
-0.50 / -1.87%
|
26.90
|
27.00
|
26.00
|
26.30
|
26.30
|
14.54
|
461,620
|
|
|