Closing price on 8/7/2018
|
|
Open |
3.70 |
High |
3.70 |
Low |
3.52 |
Volume |
261,390 |
Split-adjusted Price |
3.55 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/18/2018
|
+0.18 / +6.67%
|
2.75
|
2.88
|
2.74
|
2.88
|
2.84
|
2.88
|
301,020
|
|
7/17/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.63
|
2.70
|
2.69
|
2.70
|
82,140
|
|
7/16/2018
|
+0.03 / +1.12%
|
2.60
|
2.73
|
2.50
|
2.70
|
2.66
|
2.70
|
144,450
|
|
7/13/2018
|
-0.02 / -0.74%
|
2.80
|
2.80
|
2.65
|
2.67
|
2.69
|
2.67
|
89,840
|
|
7/12/2018
|
-0.04 / -1.47%
|
2.82
|
2.89
|
2.65
|
2.69
|
2.74
|
2.69
|
140,530
|
|
7/11/2018
|
+0.17 / +6.64%
|
2.70
|
2.73
|
2.56
|
2.73
|
2.72
|
2.73
|
341,770
|
|
7/10/2018
|
+0.16 / +6.67%
|
2.45
|
2.56
|
2.40
|
2.56
|
2.50
|
2.56
|
126,830
|
|
7/9/2018
|
+0.04 / +1.69%
|
2.26
|
2.50
|
2.22
|
2.40
|
2.44
|
2.40
|
87,380
|
|
7/6/2018
|
+0.08 / +3.51%
|
2.35
|
2.40
|
2.30
|
2.36
|
2.36
|
2.36
|
57,100
|
|
7/5/2018
|
-0.14 / -5.79%
|
2.50
|
2.50
|
2.26
|
2.28
|
2.29
|
2.28
|
298,350
|
|
7/4/2018
|
+0.01 / +0.41%
|
2.40
|
2.50
|
2.27
|
2.42
|
2.37
|
2.42
|
97,480
|
|
7/3/2018
|
-0.18 / -6.95%
|
2.59
|
2.68
|
2.41
|
2.41
|
2.45
|
2.41
|
185,190
|
|
7/2/2018
|
-0.01 / -0.38%
|
2.61
|
2.61
|
2.48
|
2.59
|
2.57
|
2.59
|
110,260
|
|
6/29/2018
|
-0.02 / -0.76%
|
2.65
|
2.69
|
2.57
|
2.60
|
2.61
|
2.60
|
287,830
|
|
6/28/2018
|
-0.08 / -2.96%
|
2.70
|
2.70
|
2.52
|
2.62
|
2.62
|
2.62
|
95,980
|
|
6/27/2018
|
-0.06 / -2.17%
|
2.83
|
2.83
|
2.70
|
2.70
|
2.72
|
2.70
|
117,460
|
|
|