Closing price on 5/8/2020
|
|
Open |
5.54 |
High |
5.86 |
Low |
5.52 |
Volume |
155,090 |
Split-adjusted Price |
5.52 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2020
|
-0.02 / -0.36%
|
5.54
|
5.86
|
5.52
|
5.52
|
5.67
|
5.52
|
155,090
|
|
5/7/2020
|
+0.03 / +0.54%
|
5.74
|
5.74
|
5.51
|
5.54
|
5.54
|
5.54
|
68,180
|
|
5/6/2020
|
+0.11 / +2.04%
|
5.40
|
5.60
|
5.32
|
5.51
|
5.40
|
5.51
|
88,950
|
|
5/5/2020
|
+0.19 / +3.65%
|
5.20
|
5.49
|
5.10
|
5.40
|
5.27
|
5.40
|
50,430
|
|
5/4/2020
|
-0.31 / -5.62%
|
5.62
|
5.62
|
5.21
|
5.21
|
5.25
|
5.21
|
149,320
|
|
4/29/2020
|
-0.23 / -4.00%
|
5.75
|
5.75
|
5.51
|
5.52
|
5.58
|
5.52
|
120,640
|
|
4/28/2020
|
-0.04 / -0.69%
|
6.00
|
6.10
|
5.75
|
5.75
|
5.88
|
5.75
|
155,320
|
|
4/27/2020
|
+0.33 / +6.04%
|
5.70
|
5.84
|
5.61
|
5.79
|
5.79
|
5.79
|
431,000
|
|
4/24/2020
|
-0.24 / -4.21%
|
5.80
|
5.83
|
5.46
|
5.46
|
5.52
|
5.46
|
192,860
|
|
4/23/2020
|
0.00 / 0.00%
|
5.47
|
5.76
|
5.47
|
5.70
|
5.65
|
5.70
|
89,400
|
|
4/22/2020
|
+0.20 / +3.64%
|
5.50
|
5.78
|
5.50
|
5.70
|
5.64
|
5.70
|
35,640
|
|
4/21/2020
|
-0.33 / -5.66%
|
5.60
|
5.75
|
5.43
|
5.50
|
5.47
|
5.50
|
144,070
|
|
4/20/2020
|
+0.38 / +6.97%
|
5.45
|
5.83
|
5.20
|
5.83
|
5.67
|
5.83
|
355,620
|
|
4/17/2020
|
+0.26 / +5.01%
|
5.19
|
5.48
|
5.19
|
5.45
|
5.39
|
5.45
|
320,240
|
|
4/16/2020
|
-0.30 / -5.46%
|
5.50
|
5.50
|
5.12
|
5.19
|
5.20
|
5.19
|
254,810
|
|
4/15/2020
|
+0.09 / +1.67%
|
5.15
|
5.59
|
5.15
|
5.49
|
5.43
|
5.49
|
99,610
|
|
4/14/2020
|
-0.40 / -6.90%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
5.40
|
214,700
|
|
4/13/2020
|
+0.11 / +1.93%
|
5.50
|
6.00
|
5.40
|
5.80
|
5.74
|
5.80
|
59,010
|
|
4/10/2020
|
-0.11 / -1.90%
|
5.60
|
5.80
|
5.40
|
5.69
|
5.55
|
5.69
|
232,550
|
|
4/9/2020
|
-0.43 / -6.90%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
5.80
|
180,060
|
|
4/8/2020
|
-0.46 / -6.88%
|
6.30
|
6.30
|
6.23
|
6.23
|
6.23
|
6.23
|
176,690
|
|
4/7/2020
|
-0.09 / -1.33%
|
7.23
|
7.23
|
6.31
|
6.69
|
6.42
|
6.69
|
194,490
|
|
4/6/2020
|
+0.35 / +5.44%
|
6.50
|
6.88
|
6.50
|
6.78
|
6.83
|
6.78
|
251,570
|
|
4/3/2020
|
+0.42 / +6.99%
|
6.43
|
6.43
|
6.39
|
6.43
|
6.43
|
6.43
|
506,920
|
|
4/1/2020
|
+0.39 / +6.94%
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
2,040
|
|
3/31/2020
|
+0.36 / +6.84%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
21,080
|
|
3/30/2020
|
+0.34 / +6.91%
|
5.26
|
5.26
|
5.26
|
5.26
|
5.26
|
5.26
|
8,608,950
|
|
3/27/2020
|
+0.32 / +6.96%
|
4.92
|
4.92
|
4.90
|
4.92
|
4.92
|
4.92
|
70,890,570
|
|
3/26/2020
|
+0.05 / +1.10%
|
4.80
|
4.86
|
4.43
|
4.60
|
4.61
|
4.60
|
954,490
|
|
3/25/2020
|
-0.31 / -6.38%
|
5.20
|
5.20
|
4.55
|
4.55
|
4.56
|
4.55
|
521,450
|
|
|