|
Closing price on 7/11/2016
|
|
Open |
10.10 |
High |
10.30 |
Low |
9.90 |
Volume |
817,660 |
Split-adjusted Price |
10.00 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2016
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.10
|
10.00
|
817,660
|
|
7/8/2016
|
+0.10 / +0.99%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.17
|
10.20
|
316,530
|
|
7/7/2016
|
+0.30 / +3.06%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.07
|
10.10
|
1,322,510
|
|
7/6/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
570,110
|
|
7/5/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.82
|
9.80
|
611,160
|
|
7/4/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
527,510
|
|
7/1/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
377,480
|
|
6/30/2016
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.72
|
9.60
|
480,670
|
|
6/29/2016
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
713,220
|
|
6/28/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
276,240
|
|
6/27/2016
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.43
|
9.50
|
1,254,070
|
|
6/24/2016
|
-0.40 / -3.92%
|
10.30
|
10.30
|
9.50
|
9.80
|
9.69
|
9.80
|
3,071,200
|
|
6/23/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.19
|
10.20
|
516,960
|
|
6/22/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
510,750
|
|
6/21/2016
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.32
|
10.30
|
482,400
|
|
6/20/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
614,920
|
|
6/17/2016
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
1,016,940
|
|
6/16/2016
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.59
|
10.60
|
981,440
|
|
6/15/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.33
|
10.50
|
767,500
|
|
6/14/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
539,830
|
|
6/13/2016
|
-0.40 / -3.70%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.49
|
10.40
|
844,810
|
|
6/10/2016
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.10
|
10.80
|
10.73
|
10.80
|
3,354,960
|
|
6/9/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.14
|
10.20
|
1,018,990
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|