Closing price on 8/29/2018
|
|
Open |
3.47 |
High |
3.48 |
Low |
3.38 |
Volume |
98,900 |
Split-adjusted Price |
3.40 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2018
|
+0.01 / +0.29%
|
3.47
|
3.48
|
3.38
|
3.40
|
3.41
|
3.40
|
98,900
|
|
8/28/2018
|
-0.08 / -2.31%
|
3.48
|
3.50
|
3.39
|
3.39
|
3.43
|
3.39
|
46,390
|
|
8/27/2018
|
+0.03 / +0.87%
|
3.43
|
3.48
|
3.32
|
3.47
|
3.46
|
3.47
|
291,260
|
|
8/24/2018
|
-0.07 / -1.99%
|
3.41
|
3.45
|
3.40
|
3.44
|
3.43
|
3.44
|
122,840
|
|
8/23/2018
|
+0.02 / +0.57%
|
3.40
|
3.55
|
3.40
|
3.51
|
3.51
|
3.51
|
73,540
|
|
8/22/2018
|
+0.04 / +1.16%
|
3.60
|
3.60
|
3.41
|
3.49
|
3.47
|
3.49
|
67,750
|
|
8/21/2018
|
+0.03 / +0.88%
|
3.50
|
3.50
|
3.37
|
3.45
|
3.43
|
3.45
|
170,410
|
|
8/20/2018
|
-0.03 / -0.87%
|
3.45
|
3.49
|
3.35
|
3.42
|
3.41
|
3.42
|
86,250
|
|
8/17/2018
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.40
|
3.45
|
3.44
|
3.45
|
32,240
|
|
8/16/2018
|
+0.05 / +1.47%
|
3.40
|
3.45
|
3.30
|
3.45
|
3.40
|
3.45
|
96,800
|
|
8/15/2018
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.30
|
3.40
|
3.41
|
3.40
|
79,120
|
|
8/14/2018
|
-0.08 / -2.30%
|
3.30
|
3.54
|
3.30
|
3.40
|
3.40
|
3.40
|
33,830
|
|
8/13/2018
|
-0.06 / -1.69%
|
3.54
|
3.57
|
3.38
|
3.48
|
3.44
|
3.48
|
255,820
|
|
8/10/2018
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.45
|
3.54
|
3.50
|
3.54
|
78,820
|
|
8/9/2018
|
+0.04 / +1.14%
|
3.50
|
3.70
|
3.47
|
3.54
|
3.52
|
3.54
|
99,670
|
|
8/8/2018
|
-0.05 / -1.41%
|
3.55
|
3.55
|
3.40
|
3.50
|
3.47
|
3.50
|
192,670
|
|
8/7/2018
|
-0.20 / -5.33%
|
3.70
|
3.70
|
3.52
|
3.55
|
3.58
|
3.55
|
261,390
|
|
8/6/2018
|
+0.08 / +2.18%
|
3.90
|
3.90
|
3.67
|
3.75
|
3.72
|
3.75
|
206,450
|
|
8/3/2018
|
+0.24 / +7.00%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
738,320
|
|
8/2/2018
|
+0.22 / +6.85%
|
3.40
|
3.43
|
3.35
|
3.43
|
3.43
|
3.43
|
427,580
|
|
8/1/2018
|
-0.14 / -4.18%
|
3.34
|
3.40
|
3.13
|
3.21
|
3.18
|
3.21
|
227,370
|
|
7/31/2018
|
-0.20 / -5.63%
|
3.60
|
3.70
|
3.31
|
3.35
|
3.44
|
3.35
|
295,910
|
|
7/30/2018
|
+0.08 / +2.31%
|
3.50
|
3.64
|
3.48
|
3.55
|
3.56
|
3.55
|
129,320
|
|
7/27/2018
|
+0.17 / +5.15%
|
3.30
|
3.50
|
3.30
|
3.47
|
3.47
|
3.47
|
136,740
|
|
7/26/2018
|
-0.09 / -2.65%
|
3.35
|
3.59
|
3.30
|
3.30
|
3.44
|
3.30
|
94,820
|
|
7/25/2018
|
+0.22 / +6.94%
|
3.18
|
3.39
|
3.18
|
3.39
|
3.35
|
3.39
|
208,110
|
|
7/24/2018
|
-0.06 / -1.86%
|
3.35
|
3.40
|
3.14
|
3.17
|
3.22
|
3.17
|
184,260
|
|
7/23/2018
|
+0.17 / +5.56%
|
3.06
|
3.24
|
3.06
|
3.23
|
3.19
|
3.23
|
134,300
|
|
7/20/2018
|
-0.01 / -0.33%
|
3.10
|
3.10
|
2.90
|
3.06
|
3.00
|
3.06
|
121,280
|
|
7/19/2018
|
+0.19 / +6.60%
|
2.81
|
3.08
|
2.81
|
3.07
|
3.07
|
3.07
|
423,130
|
|
|