|
|
Closing price on 8/10/2017
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
1,515,540 |
| Split-adjusted Price |
6.12 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.02 / +0.33%
|
6.10
|
6.20
|
6.10
|
6.12
|
6.13
|
6.12
|
1,515,540
|
|
|
8/9/2017
|
-0.06 / -0.97%
|
6.16
|
6.20
|
6.04
|
6.10
|
6.13
|
6.10
|
1,709,820
|
|
|
8/8/2017
|
-0.03 / -0.48%
|
6.19
|
6.20
|
6.13
|
6.16
|
6.17
|
6.16
|
1,707,460
|
|
|
8/7/2017
|
+0.02 / +0.32%
|
6.17
|
6.24
|
6.14
|
6.19
|
6.17
|
6.19
|
1,632,980
|
|
|
8/4/2017
|
-0.02 / -0.32%
|
6.18
|
6.22
|
6.12
|
6.17
|
6.18
|
6.17
|
318,150
|
|
|
8/3/2017
|
+0.14 / +2.31%
|
6.08
|
6.25
|
6.08
|
6.19
|
6.20
|
6.19
|
454,400
|
|
|
8/2/2017
|
-0.16 / -2.58%
|
6.20
|
6.20
|
5.91
|
6.05
|
6.02
|
6.05
|
737,850
|
|
|
8/1/2017
|
-0.41 / -6.19%
|
6.62
|
6.62
|
6.20
|
6.21
|
6.30
|
6.21
|
1,050,480
|
|
|
7/31/2017
|
-0.07 / -1.05%
|
6.71
|
6.71
|
6.62
|
6.62
|
6.67
|
6.62
|
151,310
|
|
|
7/28/2017
|
0.00 / 0.00%
|
6.73
|
6.73
|
6.67
|
6.69
|
6.71
|
6.69
|
136,940
|
|
|
7/27/2017
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.68
|
6.69
|
6.70
|
6.69
|
142,060
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.63
|
6.70
|
6.63
|
6.69
|
6.66
|
6.69
|
148,940
|
|
|
7/25/2017
|
-0.01 / -0.15%
|
6.52
|
6.74
|
6.51
|
6.69
|
6.63
|
6.69
|
197,050
|
|
|
7/24/2017
|
-0.01 / -0.15%
|
6.75
|
6.75
|
6.65
|
6.70
|
6.69
|
6.70
|
138,830
|
|
|
7/21/2017
|
-0.06 / -0.89%
|
6.67
|
6.77
|
6.67
|
6.71
|
6.71
|
6.71
|
116,120
|
|
|
7/20/2017
|
-0.01 / -0.15%
|
6.83
|
6.83
|
6.65
|
6.77
|
6.74
|
6.77
|
134,560
|
|
|
7/19/2017
|
+0.04 / +0.59%
|
6.77
|
6.85
|
6.73
|
6.78
|
6.79
|
6.78
|
180,680
|
|
|
7/18/2017
|
+0.01 / +0.15%
|
6.66
|
6.77
|
6.65
|
6.74
|
6.74
|
6.74
|
150,290
|
|
|
7/17/2017
|
-0.07 / -1.03%
|
6.80
|
6.85
|
6.73
|
6.73
|
6.79
|
6.73
|
301,760
|
|
|
7/14/2017
|
0.00 / 0.00%
|
6.76
|
6.85
|
6.76
|
6.80
|
6.79
|
6.80
|
191,060
|
|
|
7/13/2017
|
+0.04 / +0.59%
|
6.77
|
6.83
|
6.77
|
6.80
|
6.81
|
6.80
|
334,520
|
|
|
7/12/2017
|
+0.01 / +0.15%
|
6.80
|
6.80
|
6.74
|
6.76
|
6.77
|
6.76
|
260,600
|
|
|
7/11/2017
|
0.00 / 0.00%
|
6.78
|
6.82
|
6.75
|
6.75
|
6.78
|
6.75
|
269,630
|
|
|
7/10/2017
|
-0.01 / -0.15%
|
6.76
|
6.83
|
6.75
|
6.75
|
6.77
|
6.75
|
190,880
|
|
|
7/7/2017
|
-0.02 / -0.29%
|
6.79
|
6.79
|
6.73
|
6.76
|
6.75
|
6.76
|
135,340
|
|
|
7/6/2017
|
+0.02 / +0.30%
|
6.83
|
6.83
|
6.71
|
6.78
|
6.75
|
6.78
|
194,340
|
|
|
7/5/2017
|
+0.05 / +0.75%
|
6.73
|
6.83
|
6.71
|
6.76
|
6.78
|
6.76
|
234,010
|
|
|
7/4/2017
|
-0.08 / -1.18%
|
6.75
|
6.80
|
6.70
|
6.71
|
6.73
|
6.71
|
164,240
|
|
|
7/3/2017
|
-0.11 / -1.59%
|
6.80
|
6.80
|
6.76
|
6.79
|
6.79
|
6.79
|
188,610
|
|
|
6/30/2017
|
0.00 / 0.00%
|
6.84
|
6.92
|
6.84
|
6.90
|
6.90
|
6.90
|
101,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|