|
Closing price on 1/17/2011
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
27,390 |
| Split-adjusted Price |
4.27 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.20 / +1.40%
|
14.60
|
14.80
|
14.20
|
14.50
|
14.50
|
4.27
|
27,390
|
|
|
1/14/2011
|
+0.20 / +1.42%
|
14.10
|
14.60
|
13.90
|
14.30
|
14.30
|
4.21
|
25,810
|
|
|
1/13/2011
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.10
|
4.15
|
7,070
|
|
|
1/12/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
4.12
|
12,710
|
|
|
1/11/2011
|
-0.50 / -3.45%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.00
|
4.12
|
39,230
|
|
|
1/10/2011
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
4.27
|
19,360
|
|
|
1/7/2011
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
4.33
|
10,730
|
|
|
1/6/2011
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
4.39
|
11,660
|
|
|
1/5/2011
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
4.42
|
15,350
|
|
|
1/4/2011
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
4.48
|
10,810
|
|
|
12/31/2010
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
4.48
|
11,930
|
|
|
12/30/2010
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
4.53
|
9,080
|
|
|
12/29/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.50
|
4.56
|
33,570
|
|
|
12/28/2010
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.50
|
4.56
|
35,690
|
|
|
12/27/2010
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
4.48
|
25,510
|
|
|
12/24/2010
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
4.51
|
9,380
|
|
|
12/23/2010
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
4.56
|
21,730
|
|
|
12/22/2010
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.30
|
4.51
|
44,210
|
|
|
12/21/2010
|
0.00 / 0.00%
|
15.10
|
15.60
|
14.90
|
15.40
|
15.40
|
4.53
|
48,010
|
|
|
12/20/2010
|
-0.50 / -3.14%
|
15.80
|
16.30
|
15.40
|
15.40
|
15.40
|
4.53
|
36,430
|
|
|
12/17/2010
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
4.68
|
85,850
|
|
|
12/16/2010
|
-0.50 / -3.18%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.20
|
4.48
|
70,890
|
|
|
12/15/2010
|
-0.80 / -4.85%
|
16.50
|
16.60
|
15.70
|
15.70
|
15.70
|
4.62
|
204,620
|
|
|
12/14/2010
|
-0.80 / -4.62%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.50
|
4.86
|
72,200
|
|
|
12/13/2010
|
+0.50 / +2.98%
|
17.50
|
17.50
|
16.60
|
17.30
|
17.30
|
5.09
|
120,910
|
|
|
12/10/2010
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.00
|
16.80
|
16.80
|
4.95
|
97,200
|
|
|
12/9/2010
|
+0.10 / +0.60%
|
15.80
|
17.00
|
15.80
|
16.70
|
16.70
|
4.92
|
129,350
|
|
|
12/8/2010
|
-0.80 / -4.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
4.89
|
35,360
|
|
|
12/7/2010
|
-0.90 / -4.92%
|
17.70
|
18.10
|
17.40
|
17.40
|
17.40
|
5.12
|
188,480
|
|
|
12/6/2010
|
-0.30 / -1.61%
|
18.40
|
19.30
|
17.70
|
18.30
|
18.30
|
5.39
|
83,950
|
|
|