Closing price on 7/10/2018
|
|
Open |
2.45 |
High |
2.56 |
Low |
2.40 |
Volume |
126,830 |
Split-adjusted Price |
2.56 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2018
|
+0.16 / +6.67%
|
2.45
|
2.56
|
2.40
|
2.56
|
2.50
|
2.56
|
126,830
|
|
7/9/2018
|
+0.04 / +1.69%
|
2.26
|
2.50
|
2.22
|
2.40
|
2.44
|
2.40
|
87,380
|
|
7/6/2018
|
+0.08 / +3.51%
|
2.35
|
2.40
|
2.30
|
2.36
|
2.36
|
2.36
|
57,100
|
|
7/5/2018
|
-0.14 / -5.79%
|
2.50
|
2.50
|
2.26
|
2.28
|
2.29
|
2.28
|
298,350
|
|
7/4/2018
|
+0.01 / +0.41%
|
2.40
|
2.50
|
2.27
|
2.42
|
2.37
|
2.42
|
97,480
|
|
7/3/2018
|
-0.18 / -6.95%
|
2.59
|
2.68
|
2.41
|
2.41
|
2.45
|
2.41
|
185,190
|
|
7/2/2018
|
-0.01 / -0.38%
|
2.61
|
2.61
|
2.48
|
2.59
|
2.57
|
2.59
|
110,260
|
|
6/29/2018
|
-0.02 / -0.76%
|
2.65
|
2.69
|
2.57
|
2.60
|
2.61
|
2.60
|
287,830
|
|
6/28/2018
|
-0.08 / -2.96%
|
2.70
|
2.70
|
2.52
|
2.62
|
2.62
|
2.62
|
95,980
|
|
6/27/2018
|
-0.06 / -2.17%
|
2.83
|
2.83
|
2.70
|
2.70
|
2.72
|
2.70
|
117,460
|
|
6/26/2018
|
+0.04 / +1.47%
|
2.80
|
2.80
|
2.70
|
2.76
|
2.74
|
2.76
|
90,960
|
|
6/25/2018
|
+0.04 / +1.49%
|
2.70
|
2.75
|
2.70
|
2.72
|
2.72
|
2.72
|
98,720
|
|
6/22/2018
|
-0.02 / -0.74%
|
2.70
|
2.76
|
2.63
|
2.68
|
2.70
|
2.68
|
56,980
|
|
6/21/2018
|
-0.10 / -3.57%
|
2.98
|
2.98
|
2.70
|
2.70
|
2.71
|
2.70
|
56,450
|
|
6/20/2018
|
+0.06 / +2.19%
|
2.86
|
2.86
|
2.74
|
2.80
|
2.75
|
2.80
|
66,960
|
|
6/19/2018
|
-0.12 / -4.20%
|
2.86
|
2.86
|
2.66
|
2.74
|
2.68
|
2.74
|
236,890
|
|
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
|
|
|