|
Closing price on 9/25/2018
|
|
Open |
5.36 |
High |
5.62 |
Low |
5.16 |
Volume |
1,706,180 |
Split-adjusted Price |
5.62 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2018
|
+0.36 / +6.84%
|
5.36
|
5.62
|
5.16
|
5.62
|
5.44
|
5.62
|
1,706,180
|
|
9/24/2018
|
+0.07 / +1.35%
|
5.18
|
5.35
|
5.18
|
5.26
|
5.26
|
5.26
|
658,930
|
|
9/21/2018
|
+0.09 / +1.76%
|
5.15
|
5.20
|
4.91
|
5.19
|
5.10
|
5.19
|
489,560
|
|
9/20/2018
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.10
|
5.10
|
836,760
|
|
9/19/2018
|
-0.29 / -5.28%
|
5.56
|
5.87
|
5.20
|
5.20
|
5.45
|
5.20
|
1,385,540
|
|
9/18/2018
|
+0.29 / +5.58%
|
5.20
|
5.49
|
5.20
|
5.49
|
5.36
|
5.49
|
830,740
|
|
9/17/2018
|
+0.15 / +2.97%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.33
|
5.20
|
1,307,290
|
|
9/14/2018
|
+0.33 / +6.99%
|
5.00
|
5.05
|
4.90
|
5.05
|
5.04
|
5.05
|
1,293,740
|
|
9/13/2018
|
+0.30 / +6.79%
|
4.72
|
4.72
|
4.50
|
4.72
|
4.70
|
4.72
|
1,343,510
|
|
9/12/2018
|
+0.28 / +6.76%
|
4.42
|
4.42
|
4.20
|
4.42
|
4.41
|
4.42
|
1,155,960
|
|
9/11/2018
|
+0.02 / +0.49%
|
4.09
|
4.20
|
4.07
|
4.14
|
4.13
|
4.14
|
533,510
|
|
9/10/2018
|
+0.23 / +5.91%
|
4.16
|
4.16
|
4.09
|
4.12
|
4.15
|
4.12
|
1,167,880
|
|
9/7/2018
|
+0.25 / +6.87%
|
3.88
|
3.89
|
3.88
|
3.89
|
3.89
|
3.89
|
297,270
|
|
9/6/2018
|
+0.23 / +6.74%
|
3.46
|
3.64
|
3.46
|
3.64
|
3.63
|
3.64
|
97,710
|
|
9/5/2018
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.38
|
3.41
|
3.40
|
3.41
|
226,540
|
|
9/4/2018
|
-0.06 / -1.73%
|
3.40
|
3.47
|
3.40
|
3.41
|
3.41
|
3.41
|
455,040
|
|
8/31/2018
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.40
|
3.47
|
3.46
|
3.47
|
193,020
|
|
8/30/2018
|
+0.07 / +2.06%
|
3.52
|
3.52
|
3.40
|
3.47
|
3.45
|
3.47
|
91,910
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|