|
|
Closing price on 5/5/2017
|
|
| Open |
6.19 |
| High |
6.19 |
| Low |
5.99 |
| Volume |
1,211,970 |
| Split-adjusted Price |
6.07 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.03 / +0.50%
|
6.19
|
6.19
|
5.99
|
6.07
|
6.04
|
6.07
|
1,211,970
|
|
|
5/4/2017
|
-0.25 / -3.97%
|
6.20
|
6.29
|
5.85
|
6.04
|
6.04
|
6.04
|
1,636,730
|
|
|
5/3/2017
|
-0.47 / -6.95%
|
6.78
|
6.86
|
6.29
|
6.29
|
6.44
|
6.29
|
1,012,480
|
|
|
4/28/2017
|
+0.01 / +0.15%
|
6.65
|
6.78
|
6.65
|
6.76
|
6.71
|
6.76
|
287,120
|
|
|
4/27/2017
|
-0.09 / -1.32%
|
6.83
|
6.84
|
6.75
|
6.75
|
6.80
|
6.75
|
191,830
|
|
|
4/26/2017
|
+0.19 / +2.86%
|
6.65
|
6.84
|
6.65
|
6.84
|
6.71
|
6.84
|
799,310
|
|
|
4/25/2017
|
-0.25 / -3.62%
|
6.90
|
6.90
|
6.64
|
6.65
|
6.73
|
6.65
|
883,440
|
|
|
4/24/2017
|
-0.03 / -0.43%
|
6.93
|
6.94
|
6.89
|
6.90
|
6.90
|
6.90
|
478,650
|
|
|
4/21/2017
|
-0.02 / -0.29%
|
6.96
|
6.96
|
6.92
|
6.93
|
6.94
|
6.93
|
378,830
|
|
|
4/20/2017
|
+0.03 / +0.43%
|
6.91
|
7.00
|
6.90
|
6.95
|
6.94
|
6.95
|
285,390
|
|
|
4/19/2017
|
-0.04 / -0.57%
|
6.95
|
6.99
|
6.90
|
6.92
|
6.95
|
6.92
|
232,770
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.95
|
6.97
|
6.94
|
6.96
|
6.96
|
6.96
|
293,810
|
|
|
4/17/2017
|
+0.01 / +0.14%
|
6.99
|
7.05
|
6.90
|
6.96
|
6.98
|
6.96
|
696,720
|
|
|
4/14/2017
|
-0.07 / -1.00%
|
7.02
|
7.02
|
6.88
|
6.95
|
6.94
|
6.95
|
617,020
|
|
|
4/13/2017
|
-0.01 / -0.14%
|
7.03
|
7.04
|
6.98
|
7.02
|
7.01
|
7.02
|
515,700
|
|
|
4/12/2017
|
-0.02 / -0.28%
|
7.05
|
7.07
|
6.99
|
7.03
|
7.03
|
7.03
|
1,011,190
|
|
|
4/11/2017
|
-0.01 / -0.14%
|
7.01
|
7.06
|
7.01
|
7.05
|
7.04
|
7.05
|
805,460
|
|
|
4/10/2017
|
+0.05 / +0.71%
|
7.08
|
7.09
|
7.00
|
7.06
|
7.04
|
7.06
|
619,130
|
|
|
4/7/2017
|
-0.04 / -0.57%
|
7.04
|
7.14
|
7.00
|
7.01
|
7.05
|
7.01
|
781,160
|
|
|
4/5/2017
|
-0.05 / -0.70%
|
7.10
|
7.13
|
7.05
|
7.05
|
7.09
|
7.05
|
695,640
|
|
|
4/4/2017
|
+0.09 / +1.28%
|
7.01
|
7.25
|
7.00
|
7.10
|
7.08
|
7.10
|
947,070
|
|
|
4/3/2017
|
+0.21 / +3.09%
|
6.80
|
7.05
|
6.72
|
7.01
|
6.86
|
7.01
|
529,570
|
|
|
3/31/2017
|
-0.09 / -1.31%
|
6.85
|
6.86
|
6.76
|
6.80
|
6.81
|
6.80
|
870,350
|
|
|
3/30/2017
|
-0.09 / -1.29%
|
6.90
|
6.98
|
6.87
|
6.89
|
6.90
|
6.89
|
213,380
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.98
|
6.99
|
6.85
|
6.98
|
6.91
|
6.98
|
355,750
|
|
|
3/28/2017
|
-0.08 / -1.13%
|
7.06
|
7.06
|
6.98
|
6.98
|
7.01
|
6.98
|
453,850
|
|
|
3/27/2017
|
+0.20 / +2.92%
|
6.86
|
7.06
|
6.86
|
7.06
|
7.01
|
7.06
|
1,479,810
|
|
|
3/24/2017
|
+0.06 / +0.88%
|
6.80
|
6.90
|
6.75
|
6.86
|
6.78
|
6.86
|
626,680
|
|
|
3/23/2017
|
-0.12 / -1.73%
|
6.92
|
6.92
|
6.79
|
6.80
|
6.82
|
6.80
|
736,790
|
|
|
3/22/2017
|
-0.09 / -1.28%
|
7.00
|
7.01
|
6.85
|
6.92
|
6.92
|
6.92
|
933,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|