|
|
Closing price on 9/26/2017
|
|
| Open |
6.29 |
| High |
6.42 |
| Low |
6.26 |
| Volume |
1,240,650 |
| Split-adjusted Price |
6.40 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.12 / +1.91%
|
6.29
|
6.42
|
6.26
|
6.40
|
6.37
|
6.40
|
1,240,650
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.26
|
6.28
|
6.27
|
6.28
|
1,158,690
|
|
|
9/22/2017
|
-0.07 / -1.10%
|
6.25
|
6.40
|
6.25
|
6.28
|
6.30
|
6.28
|
955,300
|
|
|
9/21/2017
|
-0.13 / -2.01%
|
6.55
|
6.55
|
6.25
|
6.35
|
6.34
|
6.35
|
1,293,130
|
|
|
9/20/2017
|
+0.36 / +5.88%
|
6.12
|
6.54
|
6.10
|
6.48
|
6.48
|
6.48
|
2,055,790
|
|
|
9/19/2017
|
-0.04 / -0.65%
|
6.18
|
6.18
|
6.12
|
6.12
|
6.13
|
6.12
|
1,027,340
|
|
|
9/18/2017
|
+0.04 / +0.65%
|
6.10
|
6.17
|
6.10
|
6.16
|
6.13
|
6.16
|
1,065,470
|
|
|
9/15/2017
|
-0.01 / -0.16%
|
6.10
|
6.18
|
6.10
|
6.12
|
6.14
|
6.12
|
1,029,480
|
|
|
9/14/2017
|
-0.03 / -0.49%
|
6.19
|
6.19
|
6.10
|
6.13
|
6.14
|
6.13
|
1,082,160
|
|
|
9/13/2017
|
+0.03 / +0.49%
|
6.13
|
6.23
|
6.12
|
6.16
|
6.14
|
6.16
|
1,103,200
|
|
|
9/12/2017
|
0.00 / 0.00%
|
6.13
|
6.19
|
6.12
|
6.13
|
6.14
|
6.13
|
1,525,590
|
|
|
9/11/2017
|
-0.14 / -2.23%
|
6.26
|
6.30
|
6.13
|
6.13
|
6.20
|
6.13
|
1,521,140
|
|
|
9/8/2017
|
+0.01 / +0.16%
|
6.27
|
6.30
|
6.23
|
6.27
|
6.27
|
6.27
|
1,514,680
|
|
|
9/7/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.26
|
6.26
|
6.27
|
6.26
|
1,457,340
|
|
|
9/6/2017
|
-0.14 / -2.19%
|
6.40
|
6.40
|
6.21
|
6.26
|
6.31
|
6.26
|
1,535,740
|
|
|
9/5/2017
|
+0.04 / +0.63%
|
6.31
|
6.49
|
6.31
|
6.40
|
6.40
|
6.40
|
1,484,970
|
|
|
9/1/2017
|
+0.10 / +1.60%
|
6.26
|
6.36
|
6.26
|
6.36
|
6.30
|
6.36
|
1,535,880
|
|
|
8/31/2017
|
+0.01 / +0.16%
|
6.22
|
6.29
|
6.22
|
6.26
|
6.27
|
6.26
|
1,494,070
|
|
|
8/30/2017
|
+0.07 / +1.13%
|
6.19
|
6.29
|
6.19
|
6.25
|
6.25
|
6.25
|
1,592,690
|
|
|
8/29/2017
|
+0.02 / +0.32%
|
6.16
|
6.20
|
6.13
|
6.18
|
6.15
|
6.18
|
1,653,770
|
|
|
8/28/2017
|
-0.06 / -0.96%
|
6.28
|
6.28
|
6.16
|
6.16
|
6.18
|
6.16
|
1,759,540
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.17
|
6.22
|
6.21
|
6.22
|
1,767,160
|
|
|
8/24/2017
|
-0.03 / -0.48%
|
6.25
|
6.29
|
6.21
|
6.22
|
6.23
|
6.22
|
1,583,890
|
|
|
8/23/2017
|
+0.04 / +0.64%
|
6.20
|
6.28
|
6.20
|
6.25
|
6.23
|
6.25
|
1,540,730
|
|
|
8/22/2017
|
-0.19 / -2.97%
|
6.30
|
6.37
|
6.20
|
6.21
|
6.25
|
6.21
|
1,835,070
|
|
|
8/21/2017
|
-0.19 / -2.88%
|
6.40
|
6.50
|
6.39
|
6.40
|
6.42
|
6.40
|
1,802,820
|
|
|
8/18/2017
|
-0.02 / -0.30%
|
6.50
|
6.59
|
6.39
|
6.59
|
6.46
|
6.59
|
1,917,960
|
|
|
8/17/2017
|
-0.32 / -4.62%
|
7.00
|
7.19
|
6.61
|
6.61
|
6.97
|
6.61
|
2,249,530
|
|
|
8/16/2017
|
+0.45 / +6.94%
|
6.93
|
6.93
|
6.85
|
6.93
|
6.93
|
6.93
|
4,829,650
|
|
|
8/15/2017
|
+0.42 / +6.93%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
2,527,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|