|
Closing price on 5/7/2019
|
|
Open |
4.19 |
High |
4.81 |
Low |
4.19 |
Volume |
6,616,500 |
Split-adjusted Price |
4.50 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/4/2019
|
+0.25 / +3.70%
|
6.80
|
7.01
|
6.80
|
7.00
|
6.98
|
7.00
|
941,580
|
|
4/3/2019
|
-0.21 / -3.02%
|
6.60
|
6.95
|
6.60
|
6.75
|
6.79
|
6.75
|
336,910
|
|
4/2/2019
|
+0.13 / +1.90%
|
6.90
|
7.30
|
6.90
|
6.96
|
7.07
|
6.96
|
920,370
|
|
4/1/2019
|
+0.44 / +6.89%
|
6.38
|
6.83
|
6.30
|
6.83
|
6.58
|
6.83
|
747,320
|
|
3/29/2019
|
+0.04 / +0.63%
|
6.40
|
6.54
|
6.35
|
6.39
|
6.40
|
6.39
|
395,540
|
|
3/28/2019
|
-0.11 / -1.70%
|
6.46
|
6.49
|
6.22
|
6.35
|
6.32
|
6.35
|
300,990
|
|
3/27/2019
|
+0.06 / +0.94%
|
6.60
|
6.60
|
6.46
|
6.46
|
6.51
|
6.46
|
358,390
|
|
3/26/2019
|
+0.10 / +1.59%
|
6.33
|
6.45
|
6.29
|
6.40
|
6.35
|
6.40
|
200,880
|
|
3/25/2019
|
-0.21 / -3.23%
|
6.30
|
6.49
|
6.27
|
6.30
|
6.34
|
6.30
|
415,640
|
|
3/22/2019
|
+0.01 / +0.15%
|
6.32
|
6.64
|
6.31
|
6.51
|
6.51
|
6.51
|
388,390
|
|
3/21/2019
|
-0.20 / -2.99%
|
6.72
|
6.85
|
6.50
|
6.50
|
6.65
|
6.50
|
521,090
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|