|
Closing price on 9/15/2016
|
|
Open |
9.75 |
High |
9.80 |
Low |
9.67 |
Volume |
680,580 |
Split-adjusted Price |
9.80 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2016
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.67
|
9.80
|
9.72
|
9.80
|
680,580
|
|
9/14/2016
|
-0.18 / -1.80%
|
9.85
|
9.97
|
9.70
|
9.80
|
9.82
|
9.80
|
1,024,020
|
|
9/13/2016
|
-0.17 / -1.67%
|
10.15
|
10.20
|
9.97
|
9.98
|
10.04
|
9.98
|
513,650
|
|
9/12/2016
|
-0.15 / -1.46%
|
10.50
|
10.50
|
10.05
|
10.15
|
10.31
|
10.15
|
878,060
|
|
9/9/2016
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.70
|
10.30
|
10.17
|
10.30
|
2,193,390
|
|
9/8/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
413,840
|
|
9/7/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
606,840
|
|
9/6/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.79
|
9.70
|
385,920
|
|
9/5/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.63
|
9.80
|
631,620
|
|
9/1/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
238,310
|
|
8/31/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
9.80
|
265,870
|
|
8/30/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
292,570
|
|
8/29/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.87
|
9.80
|
467,550
|
|
8/26/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
484,880
|
|
8/25/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
9.80
|
443,300
|
|
8/24/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.73
|
9.80
|
514,220
|
|
8/23/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
9.70
|
314,370
|
|
8/22/2016
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
491,070
|
|
8/19/2016
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.78
|
9.70
|
770,200
|
|
8/18/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
9.80
|
628,360
|
|
8/17/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
505,680
|
|
8/16/2016
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
929,690
|
|
8/15/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.94
|
9.90
|
448,080
|
|
8/12/2016
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.06
|
10.00
|
743,200
|
|
8/11/2016
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.08
|
10.20
|
724,890
|
|
8/10/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.97
|
10.00
|
1,052,870
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|