Closing price on 6/18/2018
|
|
Open |
2.98 |
High |
2.98 |
Low |
2.82 |
Volume |
360,070 |
Split-adjusted Price |
2.86 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2018
|
-0.06 / -2.05%
|
2.98
|
2.98
|
2.82
|
2.86
|
2.88
|
2.86
|
360,070
|
|
6/15/2018
|
+0.01 / +0.34%
|
2.81
|
2.95
|
2.81
|
2.92
|
2.93
|
2.92
|
14,690
|
|
6/14/2018
|
-0.06 / -2.02%
|
3.00
|
3.00
|
2.86
|
2.91
|
2.92
|
2.91
|
43,080
|
|
6/13/2018
|
+0.11 / +3.85%
|
2.90
|
3.00
|
2.82
|
2.97
|
2.93
|
2.97
|
64,550
|
|
6/12/2018
|
-0.13 / -4.35%
|
2.98
|
2.98
|
2.80
|
2.86
|
2.87
|
2.86
|
342,070
|
|
6/11/2018
|
-0.06 / -1.97%
|
2.97
|
3.05
|
2.90
|
2.99
|
2.98
|
2.99
|
88,520
|
|
6/8/2018
|
+0.07 / +2.35%
|
2.98
|
3.05
|
2.95
|
3.05
|
3.02
|
3.05
|
39,100
|
|
6/7/2018
|
-0.13 / -4.18%
|
2.90
|
2.99
|
2.90
|
2.98
|
2.93
|
2.98
|
273,190
|
|
6/6/2018
|
+0.07 / +2.30%
|
3.04
|
3.17
|
3.00
|
3.11
|
3.10
|
3.11
|
154,770
|
|
6/5/2018
|
+0.08 / +2.70%
|
2.96
|
3.10
|
2.95
|
3.04
|
3.00
|
3.04
|
110,300
|
|
6/4/2018
|
+0.01 / +0.34%
|
2.95
|
3.00
|
2.95
|
2.96
|
2.96
|
2.96
|
110,700
|
|
6/1/2018
|
-0.04 / -1.34%
|
3.01
|
3.06
|
2.95
|
2.95
|
2.99
|
2.95
|
229,920
|
|
5/31/2018
|
+0.19 / +6.79%
|
2.82
|
2.99
|
2.81
|
2.99
|
2.95
|
2.99
|
708,560
|
|
5/30/2018
|
+0.11 / +4.09%
|
2.51
|
2.80
|
2.51
|
2.80
|
2.65
|
2.80
|
376,200
|
|
5/29/2018
|
-0.20 / -6.92%
|
2.80
|
2.85
|
2.69
|
2.69
|
2.69
|
2.69
|
1,021,560
|
|
5/28/2018
|
-0.14 / -4.62%
|
3.03
|
3.03
|
2.82
|
2.89
|
2.82
|
2.89
|
298,550
|
|
5/25/2018
|
-0.18 / -5.61%
|
3.21
|
3.34
|
3.03
|
3.03
|
3.17
|
3.03
|
164,550
|
|
5/24/2018
|
-0.17 / -5.03%
|
3.38
|
3.38
|
3.17
|
3.21
|
3.24
|
3.21
|
139,610
|
|
5/23/2018
|
+0.08 / +2.42%
|
3.40
|
3.40
|
3.28
|
3.38
|
3.32
|
3.38
|
210,280
|
|
5/22/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.27
|
3.30
|
3.32
|
3.30
|
99,020
|
|
5/21/2018
|
-0.04 / -1.16%
|
3.50
|
3.55
|
3.40
|
3.40
|
3.46
|
3.40
|
101,240
|
|
5/18/2018
|
-0.04 / -1.15%
|
3.52
|
3.52
|
3.40
|
3.44
|
3.42
|
3.44
|
175,940
|
|
5/17/2018
|
+0.08 / +2.35%
|
3.52
|
3.52
|
3.40
|
3.48
|
3.45
|
3.48
|
41,110
|
|
5/16/2018
|
-0.10 / -2.86%
|
3.50
|
3.56
|
3.40
|
3.40
|
3.42
|
3.40
|
128,470
|
|
5/15/2018
|
-0.13 / -3.58%
|
3.65
|
3.69
|
3.47
|
3.50
|
3.57
|
3.50
|
110,170
|
|
5/14/2018
|
+0.08 / +2.25%
|
3.67
|
3.67
|
3.56
|
3.63
|
3.64
|
3.63
|
306,420
|
|
5/11/2018
|
+0.12 / +3.50%
|
3.43
|
3.60
|
3.31
|
3.55
|
3.52
|
3.55
|
148,240
|
|
5/10/2018
|
-0.11 / -3.11%
|
3.60
|
3.60
|
3.43
|
3.43
|
3.48
|
3.43
|
393,240
|
|
5/9/2018
|
-0.24 / -6.35%
|
3.79
|
3.79
|
3.54
|
3.54
|
3.62
|
3.54
|
510,370
|
|
5/8/2018
|
-0.16 / -4.06%
|
3.93
|
3.94
|
3.77
|
3.78
|
3.85
|
3.78
|
319,570
|
|
|