|
Closing price on 8/19/2014
|
|
Open |
22.30 |
High |
22.40 |
Low |
21.80 |
Volume |
980,210 |
Split-adjusted Price |
13.87 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2014
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.80
|
21.90
|
21.90
|
13.87
|
980,210
|
|
8/18/2014
|
+0.30 / +1.36%
|
22.20
|
22.60
|
22.20
|
22.30
|
22.30
|
14.12
|
518,030
|
|
8/15/2014
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
13.93
|
550,000
|
|
8/14/2014
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
14.06
|
801,600
|
|
8/13/2014
|
-2.70 / -10.71%
|
22.60
|
22.90
|
22.30
|
22.50
|
22.50
|
14.25
|
1,044,470
|
|
8/12/2014
|
-0.20 / -0.79%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.20
|
13.93
|
954,560
|
|
8/11/2014
|
+0.10 / +0.40%
|
25.30
|
25.90
|
25.30
|
25.40
|
25.40
|
14.04
|
736,490
|
|
8/8/2014
|
-0.10 / -0.39%
|
25.30
|
25.70
|
25.20
|
25.30
|
25.30
|
13.99
|
839,780
|
|
8/7/2014
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.30
|
25.40
|
25.40
|
14.04
|
644,440
|
|
8/6/2014
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.40
|
25.50
|
25.50
|
14.10
|
1,243,840
|
|
8/5/2014
|
+1.10 / +4.53%
|
24.60
|
25.70
|
24.60
|
25.40
|
25.40
|
14.04
|
1,700,430
|
|
8/4/2014
|
+0.60 / +2.53%
|
23.70
|
24.60
|
23.70
|
24.30
|
24.30
|
13.44
|
1,764,090
|
|
8/1/2014
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.70
|
13.10
|
1,402,890
|
|
7/31/2014
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.80
|
23.90
|
23.90
|
13.22
|
900,020
|
|
7/30/2014
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.80
|
13.16
|
307,720
|
|
7/29/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.90
|
13.22
|
240,770
|
|
7/28/2014
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.60
|
23.90
|
23.90
|
13.22
|
612,280
|
|
7/25/2014
|
0.00 / 0.00%
|
24.20
|
24.70
|
24.10
|
24.10
|
24.10
|
13.33
|
1,482,000
|
|
7/24/2014
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.10
|
13.33
|
468,730
|
|
7/23/2014
|
+0.20 / +0.84%
|
24.20
|
24.20
|
23.90
|
24.10
|
24.10
|
13.33
|
299,910
|
|
7/22/2014
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.90
|
13.22
|
371,830
|
|
7/21/2014
|
-0.10 / -0.41%
|
24.20
|
24.50
|
23.90
|
24.10
|
24.10
|
13.33
|
466,350
|
|
7/18/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
13.38
|
461,940
|
|
7/17/2014
|
+0.40 / +1.68%
|
23.80
|
24.60
|
23.80
|
24.20
|
24.20
|
13.38
|
1,388,310
|
|
7/16/2014
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
13.16
|
322,980
|
|
7/15/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
13.22
|
319,360
|
|
7/14/2014
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.80
|
24.00
|
24.00
|
13.27
|
149,730
|
|
7/11/2014
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.80
|
13.16
|
304,610
|
|
7/10/2014
|
-0.30 / -1.25%
|
24.20
|
24.20
|
23.60
|
23.70
|
23.70
|
13.10
|
435,330
|
|
7/9/2014
|
+0.20 / +0.84%
|
24.10
|
24.20
|
23.90
|
24.00
|
24.00
|
13.27
|
590,340
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|