|
Closing price on 6/30/2015
|
|
Open |
19.40 |
High |
19.70 |
Low |
19.30 |
Volume |
1,011,950 |
Split-adjusted Price |
16.25 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2015
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.45
|
16.25
|
1,011,950
|
|
6/29/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.52
|
16.25
|
672,550
|
|
6/26/2015
|
+0.10 / +0.51%
|
19.50
|
20.10
|
19.50
|
19.60
|
19.81
|
16.33
|
639,760
|
|
6/25/2015
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.83
|
16.25
|
498,120
|
|
6/24/2015
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.20
|
16.67
|
897,120
|
|
6/23/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.02
|
16.75
|
425,210
|
|
6/22/2015
|
+0.30 / +1.52%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.15
|
16.75
|
823,540
|
|
6/19/2015
|
+0.10 / +0.51%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.57
|
16.50
|
2,262,510
|
|
6/18/2015
|
+0.70 / +3.68%
|
19.20
|
19.70
|
19.10
|
19.70
|
19.41
|
16.42
|
644,730
|
|
6/17/2015
|
-0.40 / -2.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.11
|
15.83
|
714,050
|
|
6/16/2015
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.40
|
19.40
|
19.51
|
16.17
|
430,070
|
|
6/15/2015
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.62
|
16.25
|
436,680
|
|
6/12/2015
|
+0.60 / +3.13%
|
19.40
|
20.10
|
19.30
|
19.80
|
19.78
|
16.50
|
1,348,090
|
|
6/11/2015
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.20
|
19.29
|
16.00
|
667,430
|
|
6/10/2015
|
-0.30 / -1.54%
|
19.50
|
19.60
|
19.00
|
19.20
|
19.23
|
16.00
|
1,144,710
|
|
6/9/2015
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.40
|
19.50
|
19.68
|
16.25
|
1,058,730
|
|
6/8/2015
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.90
|
19.90
|
20.10
|
16.58
|
1,135,830
|
|
6/5/2015
|
+0.20 / +1.01%
|
19.70
|
20.40
|
19.70
|
20.00
|
20.04
|
16.67
|
1,036,600
|
|
6/4/2015
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.80
|
19.80
|
19.94
|
16.50
|
723,600
|
|
6/3/2015
|
-0.20 / -1.00%
|
19.70
|
20.10
|
19.70
|
19.80
|
19.86
|
16.50
|
825,400
|
|
6/2/2015
|
-0.50 / -2.44%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.18
|
16.67
|
828,430
|
|
6/1/2015
|
+0.30 / +1.49%
|
20.40
|
20.90
|
20.30
|
20.50
|
20.69
|
17.08
|
1,431,340
|
|
5/29/2015
|
+0.50 / +2.54%
|
19.90
|
20.70
|
19.80
|
20.20
|
20.25
|
16.83
|
1,128,890
|
|
5/28/2015
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.90
|
16.42
|
897,110
|
|
5/27/2015
|
+0.60 / +3.09%
|
19.20
|
20.30
|
18.80
|
20.00
|
19.53
|
16.67
|
1,194,080
|
|
5/26/2015
|
-0.30 / -1.52%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.84
|
16.17
|
967,640
|
|
5/25/2015
|
+1.20 / +6.49%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.63
|
16.42
|
2,201,290
|
|
5/22/2015
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.20
|
18.50
|
18.04
|
15.42
|
1,401,480
|
|
5/21/2015
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.10
|
17.30
|
17.30
|
14.42
|
386,990
|
|
5/20/2015
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.35
|
14.58
|
696,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|