|
Closing price on 8/9/2016
|
|
Open |
9.90 |
High |
10.20 |
Low |
9.90 |
Volume |
615,740 |
Split-adjusted Price |
9.90 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2016
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.99
|
9.90
|
615,740
|
|
8/8/2016
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.01
|
9.90
|
434,970
|
|
8/5/2016
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.50
|
10.10
|
9.73
|
10.10
|
1,243,530
|
|
8/4/2016
|
-0.20 / -2.02%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.93
|
9.70
|
1,080,380
|
|
8/3/2016
|
-0.40 / -3.88%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.07
|
9.90
|
1,100,680
|
|
8/2/2016
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.50
|
10.30
|
2,073,300
|
|
8/1/2016
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.06
|
10.90
|
799,750
|
|
7/29/2016
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.12
|
11.10
|
1,598,840
|
|
7/28/2016
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.15
|
11.10
|
1,366,460
|
|
7/27/2016
|
+0.40 / +3.67%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.44
|
11.30
|
2,434,690
|
|
7/26/2016
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.85
|
10.90
|
3,798,350
|
|
7/25/2016
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.01
|
10.20
|
1,194,140
|
|
7/22/2016
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.70
|
9.60
|
644,100
|
|
7/21/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
9.80
|
337,920
|
|
7/20/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
9.90
|
185,550
|
|
7/19/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.98
|
10.00
|
411,870
|
|
7/18/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
332,010
|
|
7/15/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.99
|
9.90
|
477,990
|
|
7/14/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
773,980
|
|
7/13/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.02
|
10.00
|
449,690
|
|
7/12/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
10.00
|
449,060
|
|
7/11/2016
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.10
|
10.00
|
817,660
|
|
7/8/2016
|
+0.10 / +0.99%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.17
|
10.20
|
316,530
|
|
7/7/2016
|
+0.30 / +3.06%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.07
|
10.10
|
1,322,510
|
|
7/6/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
570,110
|
|
7/5/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.82
|
9.80
|
611,160
|
|
7/4/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
527,510
|
|
7/1/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
377,480
|
|
6/30/2016
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.72
|
9.60
|
480,670
|
|
6/29/2016
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
713,220
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|