|
Closing price on 1/19/2017
|
|
| Open |
14.65 |
| High |
15.80 |
| Low |
14.65 |
| Volume |
4,120 |
| Split-adjusted Price |
8.98 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.05 / +0.32%
|
14.65
|
15.80
|
14.65
|
15.80
|
15.23
|
8.98
|
4,120
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
8.95
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.75
|
8.95
|
20
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
8.95
|
0
|
|
|
1/13/2017
|
-0.10 / -0.63%
|
14.90
|
15.75
|
14.90
|
15.75
|
15.33
|
8.95
|
160
|
|
|
1/12/2017
|
+0.05 / +0.32%
|
14.85
|
15.85
|
14.85
|
15.85
|
15.85
|
9.01
|
20
|
|
|
1/11/2017
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.98
|
30
|
|
|
1/10/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
9.01
|
0
|
|
|
1/9/2017
|
+0.10 / +0.63%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
9.01
|
10
|
|
|
1/6/2017
|
+0.15 / +0.96%
|
15.75
|
15.75
|
15.70
|
15.75
|
15.74
|
8.95
|
50
|
|
|
1/5/2017
|
-0.20 / -1.27%
|
14.70
|
15.60
|
14.70
|
15.60
|
14.71
|
8.87
|
1,700
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.70
|
15.80
|
15.58
|
8.98
|
1,050
|
|
|
1/3/2017
|
-0.20 / -1.25%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.35
|
8.98
|
1,960
|
|
|
12/30/2016
|
+0.05 / +0.31%
|
14.85
|
16.00
|
14.85
|
16.00
|
15.43
|
9.10
|
4,310
|
|
|
12/29/2016
|
+0.10 / +0.63%
|
14.75
|
15.95
|
14.75
|
15.95
|
15.00
|
9.07
|
600
|
|
|
12/28/2016
|
+0.95 / +6.38%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
9.01
|
10
|
|
|
12/27/2016
|
+0.90 / +6.43%
|
14.90
|
14.90
|
13.10
|
14.90
|
13.26
|
8.47
|
1,810
|
|
|
12/26/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.40
|
7.96
|
5,290
|
|
|
12/23/2016
|
-1.00 / -6.67%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.02
|
7.96
|
19,400
|
|
|
12/22/2016
|
-0.45 / -2.91%
|
15.45
|
15.45
|
14.40
|
15.00
|
15.08
|
8.53
|
242,710
|
|
|
12/21/2016
|
-1.15 / -6.93%
|
15.50
|
16.00
|
15.45
|
15.45
|
15.60
|
8.78
|
12,780
|
|
|
12/20/2016
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
620
|
|
|
12/19/2016
|
+1.00 / +5.95%
|
15.65
|
17.80
|
15.65
|
17.80
|
15.66
|
10.12
|
16,220
|
|
|
12/16/2016
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.55
|
50
|
|
|
12/15/2016
|
+0.95 / +6.27%
|
15.20
|
16.20
|
15.20
|
16.10
|
15.68
|
9.15
|
270
|
|
|
12/14/2016
|
-0.90 / -5.61%
|
17.00
|
17.10
|
15.15
|
15.15
|
15.15
|
8.61
|
630
|
|
|
12/13/2016
|
-1.20 / -6.96%
|
17.55
|
17.60
|
16.05
|
16.05
|
16.12
|
9.12
|
30,890
|
|
|
12/12/2016
|
+0.45 / +2.68%
|
17.80
|
17.80
|
15.65
|
17.25
|
15.79
|
9.81
|
190
|
|
|
12/9/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.55
|
100
|
|
|
12/8/2016
|
-0.30 / -1.75%
|
17.40
|
17.40
|
15.95
|
16.80
|
16.89
|
9.55
|
1,580
|
|
|