|
Closing price on 9/6/2019
|
|
Open |
2.85 |
High |
2.85 |
Low |
2.70 |
Volume |
129,510 |
Split-adjusted Price |
2.75 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2019
|
-0.05 / -1.79%
|
2.85
|
2.85
|
2.70
|
2.75
|
2.78
|
2.75
|
129,510
|
|
9/5/2019
|
+0.02 / +0.72%
|
2.97
|
2.97
|
2.76
|
2.80
|
2.85
|
2.80
|
196,230
|
|
9/4/2019
|
-0.06 / -2.11%
|
2.83
|
2.83
|
2.72
|
2.78
|
2.76
|
2.78
|
314,680
|
|
9/3/2019
|
-0.21 / -6.89%
|
3.07
|
3.07
|
2.84
|
2.84
|
2.88
|
2.84
|
565,910
|
|
8/30/2019
|
-0.15 / -4.69%
|
3.00
|
3.14
|
2.98
|
3.05
|
3.01
|
3.05
|
766,340
|
|
8/29/2019
|
-0.24 / -6.98%
|
3.44
|
3.44
|
3.20
|
3.20
|
3.21
|
3.20
|
781,040
|
|
8/28/2019
|
+0.12 / +3.61%
|
3.55
|
3.55
|
3.31
|
3.44
|
3.50
|
3.44
|
1,102,230
|
|
8/27/2019
|
+0.21 / +6.75%
|
3.30
|
3.32
|
3.25
|
3.32
|
3.31
|
3.32
|
412,860
|
|
8/26/2019
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.00
|
3.11
|
3.09
|
3.11
|
799,300
|
|
8/23/2019
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
162,860
|
|
8/22/2019
|
+0.17 / +6.67%
|
2.59
|
2.72
|
2.55
|
2.72
|
2.70
|
2.72
|
127,410
|
|
8/21/2019
|
+0.03 / +1.19%
|
2.52
|
2.55
|
2.51
|
2.55
|
2.54
|
2.55
|
311,040
|
|
8/20/2019
|
-0.01 / -0.40%
|
2.60
|
2.60
|
2.50
|
2.52
|
2.53
|
2.52
|
137,570
|
|
8/19/2019
|
-0.01 / -0.39%
|
2.54
|
2.59
|
2.53
|
2.53
|
2.55
|
2.53
|
93,000
|
|
8/16/2019
|
-0.01 / -0.39%
|
2.55
|
2.62
|
2.52
|
2.54
|
2.54
|
2.54
|
291,169
|
|
8/15/2019
|
-0.02 / -0.78%
|
2.57
|
2.57
|
2.54
|
2.55
|
2.55
|
2.55
|
82,310
|
|
8/14/2019
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.55
|
2.57
|
2.57
|
2.57
|
66,910
|
|
8/13/2019
|
-0.03 / -1.15%
|
2.60
|
2.65
|
2.55
|
2.57
|
2.57
|
2.57
|
109,510
|
|
8/12/2019
|
-0.08 / -2.99%
|
2.71
|
2.73
|
2.60
|
2.60
|
2.62
|
2.60
|
268,960
|
|
8/9/2019
|
-0.02 / -0.74%
|
2.70
|
2.75
|
2.68
|
2.68
|
2.70
|
2.68
|
89,610
|
|
8/8/2019
|
+0.03 / +1.12%
|
2.70
|
2.72
|
2.68
|
2.70
|
2.69
|
2.70
|
121,430
|
|
8/7/2019
|
-0.03 / -1.11%
|
2.73
|
2.74
|
2.64
|
2.67
|
2.68
|
2.67
|
225,720
|
|
8/6/2019
|
+0.02 / +0.75%
|
2.86
|
2.86
|
2.68
|
2.70
|
2.72
|
2.70
|
274,120
|
|
8/5/2019
|
-0.13 / -4.63%
|
2.80
|
2.81
|
2.68
|
2.68
|
2.73
|
2.68
|
160,540
|
|
8/2/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.66
|
2.81
|
2.82
|
2.81
|
354,170
|
|
8/1/2019
|
-0.16 / -5.39%
|
2.95
|
2.95
|
2.77
|
2.81
|
2.83
|
2.81
|
548,230
|
|
7/31/2019
|
-0.02 / -0.67%
|
2.99
|
3.01
|
2.97
|
2.97
|
2.99
|
2.97
|
172,300
|
|
7/30/2019
|
-0.01 / -0.33%
|
3.00
|
3.02
|
2.97
|
2.99
|
2.99
|
2.99
|
171,140
|
|
7/29/2019
|
-0.08 / -2.60%
|
3.06
|
3.06
|
2.99
|
3.00
|
3.01
|
3.00
|
176,290
|
|
7/26/2019
|
-0.07 / -2.22%
|
3.16
|
3.16
|
3.05
|
3.08
|
3.11
|
3.08
|
182,820
|
|
|
|
|
|