|
Closing price on 8/7/2015
|
|
Open |
19.80 |
High |
20.00 |
Low |
19.50 |
Volume |
1,244,540 |
Split-adjusted Price |
16.42 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2015
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.72
|
16.42
|
1,244,540
|
|
8/6/2015
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.94
|
16.58
|
990,500
|
|
8/5/2015
|
+0.60 / +3.05%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.17
|
16.92
|
1,466,170
|
|
8/4/2015
|
-0.70 / -3.43%
|
19.70
|
20.30
|
19.60
|
19.70
|
19.84
|
16.42
|
2,189,430
|
|
8/3/2015
|
-1.50 / -6.85%
|
21.90
|
21.90
|
20.40
|
20.40
|
20.40
|
17.00
|
1,436,880
|
|
7/31/2015
|
+0.30 / +1.39%
|
21.80
|
22.60
|
21.60
|
21.90
|
22.19
|
18.25
|
2,313,030
|
|
7/30/2015
|
+0.10 / +0.47%
|
21.40
|
21.90
|
21.30
|
21.60
|
21.58
|
18.00
|
1,664,220
|
|
7/29/2015
|
-0.10 / -0.46%
|
21.60
|
22.20
|
21.30
|
21.50
|
21.69
|
17.92
|
1,675,160
|
|
7/28/2015
|
+0.50 / +2.37%
|
21.90
|
22.50
|
21.60
|
21.60
|
22.05
|
18.00
|
3,585,300
|
|
7/27/2015
|
+1.30 / +6.57%
|
20.10
|
21.10
|
19.90
|
21.10
|
20.68
|
17.58
|
3,219,440
|
|
7/24/2015
|
+0.60 / +3.13%
|
19.30
|
20.00
|
19.10
|
19.80
|
19.67
|
16.50
|
1,084,950
|
|
7/23/2015
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
16.00
|
639,770
|
|
7/22/2015
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.20
|
19.30
|
19.36
|
16.08
|
960,200
|
|
7/21/2015
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.26
|
16.00
|
657,490
|
|
7/20/2015
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.37
|
16.17
|
483,270
|
|
7/17/2015
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.70
|
16.25
|
244,120
|
|
7/16/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.54
|
16.33
|
591,660
|
|
7/15/2015
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.91
|
16.42
|
817,270
|
|
7/14/2015
|
-0.40 / -1.94%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.45
|
16.83
|
747,480
|
|
7/13/2015
|
+0.30 / +1.48%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.67
|
17.17
|
1,471,610
|
|
7/10/2015
|
+0.50 / +2.53%
|
19.80
|
20.70
|
19.80
|
20.30
|
20.20
|
16.92
|
1,299,430
|
|
7/9/2015
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.40
|
19.80
|
19.62
|
16.50
|
352,940
|
|
7/8/2015
|
-0.50 / -2.48%
|
20.20
|
20.30
|
19.60
|
19.70
|
19.94
|
16.42
|
654,340
|
|
7/7/2015
|
+0.40 / +2.02%
|
19.80
|
20.50
|
19.50
|
20.20
|
20.14
|
16.83
|
1,544,380
|
|
7/6/2015
|
+0.40 / +2.06%
|
19.50
|
20.00
|
19.50
|
19.80
|
19.73
|
16.50
|
843,150
|
|
7/3/2015
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.35
|
16.17
|
379,690
|
|
7/2/2015
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.18
|
16.08
|
425,840
|
|
7/1/2015
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.18
|
15.92
|
907,250
|
|
6/30/2015
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.45
|
16.25
|
1,011,950
|
|
6/29/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.52
|
16.25
|
672,550
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|