|
|
Closing price on 8/28/2017
|
|
| Open |
6.28 |
| High |
6.28 |
| Low |
6.16 |
| Volume |
1,759,540 |
| Split-adjusted Price |
6.16 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.06 / -0.96%
|
6.28
|
6.28
|
6.16
|
6.16
|
6.18
|
6.16
|
1,759,540
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.17
|
6.22
|
6.21
|
6.22
|
1,767,160
|
|
|
8/24/2017
|
-0.03 / -0.48%
|
6.25
|
6.29
|
6.21
|
6.22
|
6.23
|
6.22
|
1,583,890
|
|
|
8/23/2017
|
+0.04 / +0.64%
|
6.20
|
6.28
|
6.20
|
6.25
|
6.23
|
6.25
|
1,540,730
|
|
|
8/22/2017
|
-0.19 / -2.97%
|
6.30
|
6.37
|
6.20
|
6.21
|
6.25
|
6.21
|
1,835,070
|
|
|
8/21/2017
|
-0.19 / -2.88%
|
6.40
|
6.50
|
6.39
|
6.40
|
6.42
|
6.40
|
1,802,820
|
|
|
8/18/2017
|
-0.02 / -0.30%
|
6.50
|
6.59
|
6.39
|
6.59
|
6.46
|
6.59
|
1,917,960
|
|
|
8/17/2017
|
-0.32 / -4.62%
|
7.00
|
7.19
|
6.61
|
6.61
|
6.97
|
6.61
|
2,249,530
|
|
|
8/16/2017
|
+0.45 / +6.94%
|
6.93
|
6.93
|
6.85
|
6.93
|
6.93
|
6.93
|
4,829,650
|
|
|
8/15/2017
|
+0.42 / +6.93%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
2,527,280
|
|
|
8/14/2017
|
+0.06 / +1.00%
|
6.08
|
6.15
|
6.04
|
6.06
|
6.08
|
6.06
|
1,668,590
|
|
|
8/11/2017
|
-0.12 / -1.96%
|
6.12
|
6.15
|
5.99
|
6.00
|
6.03
|
6.00
|
1,742,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|