|
Closing price on 6/8/2016
|
|
Open |
10.20 |
High |
10.30 |
Low |
10.10 |
Volume |
1,102,940 |
Split-adjusted Price |
10.20 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.21
|
10.20
|
1,102,940
|
|
6/7/2016
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
834,310
|
|
6/6/2016
|
-0.40 / -3.85%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.09
|
10.00
|
2,602,470
|
|
6/3/2016
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.37
|
10.40
|
1,119,160
|
|
6/2/2016
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
1,096,530
|
|
6/1/2016
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.27
|
10.20
|
1,233,480
|
|
5/31/2016
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
10.10
|
1,010,040
|
|
5/30/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.27
|
10.20
|
849,790
|
|
5/27/2016
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
859,960
|
|
5/26/2016
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
10.30
|
747,400
|
|
5/25/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.22
|
10.10
|
543,540
|
|
5/24/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
1,020,020
|
|
5/23/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
10.30
|
603,760
|
|
5/20/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
10.30
|
327,520
|
|
5/19/2016
|
+0.20 / +2.00%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.31
|
10.20
|
1,331,970
|
|
5/18/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
498,890
|
|
5/17/2016
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
509,440
|
|
5/16/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.92
|
10.00
|
624,960
|
|
5/13/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
10.00
|
1,008,680
|
|
5/12/2016
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
579,320
|
|
5/11/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.13
|
10.20
|
637,310
|
|
5/10/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.06
|
10.20
|
521,140
|
|
5/9/2016
|
-0.30 / -2.88%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.17
|
10.10
|
1,137,600
|
|
5/6/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
417,590
|
|
5/5/2016
|
-0.10 / -0.95%
|
10.20
|
10.70
|
10.20
|
10.40
|
10.42
|
10.40
|
1,189,250
|
|
5/4/2016
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
10.50
|
1,019,640
|
|
4/29/2016
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.71
|
10.80
|
685,580
|
|
4/28/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
573,170
|
|
4/27/2016
|
-0.30 / -2.70%
|
11.20
|
11.50
|
10.70
|
10.80
|
11.04
|
10.80
|
975,960
|
|
4/26/2016
|
+0.70 / +6.73%
|
10.80
|
11.10
|
10.70
|
11.10
|
11.02
|
11.10
|
1,468,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|