|
Closing price on 9/3/2015
|
|
Open |
15.50 |
High |
16.00 |
Low |
15.30 |
Volume |
559,110 |
Split-adjusted Price |
13.00 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2015
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.30
|
15.60
|
15.65
|
13.00
|
559,110
|
|
9/1/2015
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.73
|
12.92
|
546,080
|
|
8/31/2015
|
-0.40 / -2.45%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.04
|
13.25
|
542,220
|
|
8/28/2015
|
+0.30 / +1.88%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.16
|
13.58
|
729,210
|
|
8/27/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.23
|
13.33
|
716,670
|
|
8/26/2015
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.85
|
13.33
|
1,009,210
|
|
8/25/2015
|
-0.70 / -4.46%
|
14.90
|
15.80
|
14.80
|
15.00
|
15.19
|
12.50
|
1,251,750
|
|
8/24/2015
|
-1.10 / -6.55%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.79
|
13.08
|
1,478,060
|
|
8/21/2015
|
-0.30 / -1.75%
|
16.90
|
17.10
|
16.00
|
16.80
|
16.33
|
14.00
|
1,368,000
|
|
8/20/2015
|
-0.20 / -1.16%
|
17.30
|
17.70
|
17.10
|
17.10
|
17.36
|
14.25
|
784,760
|
|
8/19/2015
|
-0.30 / -1.70%
|
17.70
|
18.00
|
17.30
|
17.30
|
17.65
|
14.42
|
1,487,970
|
|
8/18/2015
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.20
|
17.60
|
17.45
|
14.67
|
832,570
|
|
8/17/2015
|
-1.30 / -6.84%
|
18.30
|
18.60
|
17.70
|
17.70
|
17.85
|
14.75
|
2,426,450
|
|
8/14/2015
|
-0.20 / -1.04%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.01
|
15.83
|
775,900
|
|
8/13/2015
|
-0.20 / -1.03%
|
19.40
|
19.40
|
18.60
|
19.20
|
19.10
|
16.00
|
1,690,690
|
|
8/12/2015
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.53
|
16.17
|
857,400
|
|
8/11/2015
|
-0.50 / -2.48%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.85
|
16.42
|
1,014,530
|
|
8/10/2015
|
+0.50 / +2.54%
|
19.90
|
20.20
|
19.70
|
20.20
|
19.97
|
16.83
|
964,660
|
|
8/7/2015
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.72
|
16.42
|
1,244,540
|
|
8/6/2015
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.94
|
16.58
|
990,500
|
|
8/5/2015
|
+0.60 / +3.05%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.17
|
16.92
|
1,466,170
|
|
8/4/2015
|
-0.70 / -3.43%
|
19.70
|
20.30
|
19.60
|
19.70
|
19.84
|
16.42
|
2,189,430
|
|
8/3/2015
|
-1.50 / -6.85%
|
21.90
|
21.90
|
20.40
|
20.40
|
20.40
|
17.00
|
1,436,880
|
|
7/31/2015
|
+0.30 / +1.39%
|
21.80
|
22.60
|
21.60
|
21.90
|
22.19
|
18.25
|
2,313,030
|
|
7/30/2015
|
+0.10 / +0.47%
|
21.40
|
21.90
|
21.30
|
21.60
|
21.58
|
18.00
|
1,664,220
|
|
7/29/2015
|
-0.10 / -0.46%
|
21.60
|
22.20
|
21.30
|
21.50
|
21.69
|
17.92
|
1,675,160
|
|
7/28/2015
|
+0.50 / +2.37%
|
21.90
|
22.50
|
21.60
|
21.60
|
22.05
|
18.00
|
3,585,300
|
|
7/27/2015
|
+1.30 / +6.57%
|
20.10
|
21.10
|
19.90
|
21.10
|
20.68
|
17.58
|
3,219,440
|
|
7/24/2015
|
+0.60 / +3.13%
|
19.30
|
20.00
|
19.10
|
19.80
|
19.67
|
16.50
|
1,084,950
|
|
7/23/2015
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
16.00
|
639,770
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|