|
Closing price on 6/4/2019
|
|
Open |
3.50 |
High |
3.55 |
Low |
3.33 |
Volume |
446,680 |
Split-adjusted Price |
3.33 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2019
|
-0.13 / -3.76%
|
3.50
|
3.55
|
3.33
|
3.33
|
3.42
|
3.33
|
446,680
|
|
6/3/2019
|
-0.25 / -6.74%
|
3.70
|
3.76
|
3.46
|
3.46
|
3.56
|
3.46
|
864,590
|
|
5/31/2019
|
-0.13 / -3.39%
|
3.82
|
3.86
|
3.70
|
3.71
|
3.75
|
3.71
|
467,660
|
|
5/30/2019
|
-0.03 / -0.78%
|
4.00
|
4.00
|
3.84
|
3.84
|
3.87
|
3.84
|
309,350
|
|
5/29/2019
|
+0.05 / +1.31%
|
4.08
|
4.08
|
3.75
|
3.87
|
3.82
|
3.87
|
720,030
|
|
5/28/2019
|
-0.13 / -3.29%
|
4.10
|
4.10
|
3.75
|
3.82
|
3.89
|
3.82
|
540,030
|
|
5/27/2019
|
0.00 / 0.00%
|
3.95
|
4.04
|
3.94
|
3.95
|
3.98
|
3.95
|
176,240
|
|
5/24/2019
|
-0.05 / -1.25%
|
3.95
|
4.05
|
3.95
|
3.95
|
3.96
|
3.95
|
447,190
|
|
5/23/2019
|
-0.03 / -0.74%
|
4.00
|
4.07
|
3.94
|
4.00
|
4.00
|
4.00
|
461,990
|
|
5/22/2019
|
-0.04 / -0.98%
|
4.07
|
4.11
|
4.02
|
4.03
|
4.06
|
4.03
|
258,280
|
|
5/21/2019
|
-0.03 / -0.73%
|
4.10
|
4.20
|
4.02
|
4.07
|
4.05
|
4.07
|
251,900
|
|
5/20/2019
|
+0.11 / +2.76%
|
4.00
|
4.15
|
3.99
|
4.10
|
4.08
|
4.10
|
524,710
|
|
5/17/2019
|
-0.03 / -0.75%
|
3.99
|
4.08
|
3.87
|
3.99
|
3.95
|
3.99
|
642,490
|
|
5/16/2019
|
-0.15 / -3.60%
|
4.18
|
4.39
|
4.00
|
4.02
|
4.25
|
4.02
|
1,693,840
|
|
5/15/2019
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.90
|
4.17
|
4.14
|
4.17
|
1,091,510
|
|
5/14/2019
|
+0.20 / +5.41%
|
3.45
|
3.90
|
3.45
|
3.90
|
3.60
|
3.90
|
1,653,580
|
|
5/13/2019
|
-0.25 / -6.33%
|
4.09
|
4.09
|
3.69
|
3.70
|
3.75
|
3.70
|
1,741,750
|
|
5/10/2019
|
-0.15 / -3.66%
|
3.82
|
4.10
|
3.82
|
3.95
|
3.92
|
3.95
|
1,818,310
|
|
5/9/2019
|
-0.25 / -5.75%
|
4.10
|
4.32
|
4.05
|
4.10
|
4.09
|
4.10
|
1,253,400
|
|
5/8/2019
|
-0.15 / -3.33%
|
4.80
|
4.80
|
4.30
|
4.35
|
4.39
|
4.35
|
764,660
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|