Closing price on 7/30/2019
|
|
Open |
3.00 |
High |
3.02 |
Low |
2.97 |
Volume |
171,140 |
Split-adjusted Price |
2.99 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2019
|
-0.01 / -0.33%
|
3.00
|
3.02
|
2.97
|
2.99
|
2.99
|
2.99
|
171,140
|
|
7/29/2019
|
-0.08 / -2.60%
|
3.06
|
3.06
|
2.99
|
3.00
|
3.01
|
3.00
|
176,290
|
|
7/26/2019
|
-0.07 / -2.22%
|
3.16
|
3.16
|
3.05
|
3.08
|
3.11
|
3.08
|
182,820
|
|
7/25/2019
|
-0.05 / -1.56%
|
3.14
|
3.20
|
3.11
|
3.15
|
3.16
|
3.15
|
59,220
|
|
7/24/2019
|
0.00 / 0.00%
|
3.11
|
3.25
|
3.05
|
3.20
|
3.19
|
3.20
|
379,340
|
|
7/23/2019
|
+0.06 / +1.91%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
113,440
|
|
7/22/2019
|
-0.08 / -2.48%
|
3.22
|
3.25
|
3.14
|
3.14
|
3.16
|
3.14
|
123,490
|
|
7/19/2019
|
-0.10 / -3.01%
|
3.34
|
3.34
|
3.20
|
3.22
|
3.24
|
3.22
|
345,940
|
|
7/18/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.26
|
3.32
|
3.30
|
3.32
|
337,530
|
|
7/17/2019
|
-0.08 / -2.35%
|
3.40
|
3.50
|
3.32
|
3.32
|
3.39
|
3.32
|
169,960
|
|
7/16/2019
|
+0.10 / +3.03%
|
3.30
|
3.42
|
3.20
|
3.40
|
3.33
|
3.40
|
385,640
|
|
7/15/2019
|
-0.03 / -0.90%
|
3.41
|
3.41
|
3.30
|
3.30
|
3.33
|
3.30
|
110,610
|
|
7/12/2019
|
+0.03 / +0.91%
|
3.20
|
3.42
|
3.20
|
3.33
|
3.34
|
3.33
|
244,460
|
|
7/11/2019
|
-0.03 / -0.90%
|
3.30
|
3.35
|
3.30
|
3.30
|
3.31
|
3.30
|
350,800
|
|
7/10/2019
|
-0.14 / -4.03%
|
3.50
|
3.57
|
3.33
|
3.33
|
3.41
|
3.33
|
510,320
|
|
7/9/2019
|
+0.01 / +0.29%
|
3.46
|
3.55
|
3.43
|
3.47
|
3.48
|
3.47
|
284,100
|
|
7/8/2019
|
-0.10 / -2.81%
|
3.65
|
3.65
|
3.41
|
3.46
|
3.48
|
3.46
|
296,490
|
|
7/5/2019
|
-0.04 / -1.11%
|
3.60
|
3.65
|
3.54
|
3.56
|
3.57
|
3.56
|
355,700
|
|
7/4/2019
|
-0.08 / -2.17%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
410,540
|
|
7/3/2019
|
+0.02 / +0.55%
|
3.66
|
3.74
|
3.60
|
3.68
|
3.67
|
3.68
|
306,950
|
|
7/2/2019
|
+0.16 / +4.57%
|
3.52
|
3.69
|
3.45
|
3.66
|
3.58
|
3.66
|
795,860
|
|
7/1/2019
|
+0.17 / +5.11%
|
3.40
|
3.54
|
3.40
|
3.50
|
3.48
|
3.50
|
429,240
|
|
6/28/2019
|
0.00 / 0.00%
|
3.34
|
3.56
|
3.20
|
3.33
|
3.43
|
3.33
|
702,100
|
|
6/27/2019
|
+0.14 / +4.39%
|
3.20
|
3.41
|
3.20
|
3.33
|
3.38
|
3.33
|
953,460
|
|
6/26/2019
|
+0.20 / +6.69%
|
3.00
|
3.19
|
3.00
|
3.19
|
3.16
|
3.19
|
764,480
|
|
6/25/2019
|
-0.08 / -2.61%
|
3.03
|
3.12
|
2.97
|
2.99
|
3.01
|
2.99
|
183,510
|
|
6/24/2019
|
-0.05 / -1.60%
|
3.20
|
3.23
|
3.03
|
3.07
|
3.11
|
3.07
|
101,310
|
|
6/21/2019
|
+0.06 / +1.96%
|
3.25
|
3.26
|
3.05
|
3.12
|
3.17
|
3.12
|
402,710
|
|
6/20/2019
|
+0.20 / +6.99%
|
2.88
|
3.06
|
2.86
|
3.06
|
3.03
|
3.06
|
711,290
|
|
6/19/2019
|
-0.02 / -0.69%
|
2.88
|
2.92
|
2.85
|
2.86
|
2.87
|
2.86
|
519,860
|
|
|