|
Closing price on 1/2/2014
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
34,450 |
| Split-adjusted Price |
6.16 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2014
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.16
|
34,450
|
|
|
12/31/2013
|
+0.10 / +0.65%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.50
|
6.12
|
3,970
|
|
|
12/30/2013
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
6.08
|
6,780
|
|
|
12/27/2013
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
6.08
|
1,550
|
|
|
12/26/2013
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
6.12
|
10,810
|
|
|
12/25/2013
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
6.08
|
54,040
|
|
|
12/24/2013
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
6.00
|
13,130
|
|
|
12/23/2013
|
+0.60 / +4.08%
|
14.80
|
15.60
|
14.70
|
15.30
|
15.30
|
6.04
|
37,980
|
|
|
12/20/2013
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
5.80
|
10,140
|
|
|
12/19/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
5.80
|
5,140
|
|
|
12/18/2013
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
5.80
|
1,790
|
|
|
12/17/2013
|
+0.20 / +1.36%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.90
|
5.88
|
39,540
|
|
|
12/16/2013
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.30
|
14.70
|
14.70
|
5.80
|
2,740
|
|
|
12/13/2013
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.30
|
14.60
|
14.60
|
5.76
|
23,030
|
|
|
12/12/2013
|
-0.40 / -2.61%
|
15.00
|
15.50
|
14.90
|
14.90
|
14.90
|
5.88
|
2,160
|
|
|
12/11/2013
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.30
|
6.04
|
27,780
|
|
|
12/10/2013
|
-1.70 / -9.77%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.70
|
6.19
|
44,920
|
|
|
12/9/2013
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
6.08
|
63,790
|
|
|
12/6/2013
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.60
|
6.15
|
50,190
|
|
|
12/5/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.50
|
6.11
|
30,500
|
|
|
12/4/2013
|
-0.70 / -3.85%
|
17.90
|
18.00
|
17.40
|
17.50
|
17.50
|
6.11
|
48,270
|
|
|
12/3/2013
|
+0.20 / +1.11%
|
18.00
|
18.50
|
17.80
|
18.20
|
18.20
|
6.36
|
49,530
|
|
|
12/2/2013
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
6.29
|
163,110
|
|
|
11/29/2013
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.90
|
92,470
|
|
|
11/28/2013
|
+0.90 / +6.04%
|
14.90
|
15.80
|
14.80
|
15.80
|
15.80
|
5.52
|
39,170
|
|
|
11/27/2013
|
+0.60 / +4.20%
|
14.80
|
15.20
|
14.40
|
14.90
|
14.90
|
5.20
|
21,530
|
|
|
11/26/2013
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.30
|
4.99
|
23,770
|
|
|
11/25/2013
|
-0.50 / -3.29%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
5.13
|
15,870
|
|
|
11/22/2013
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.31
|
100
|
|
|
11/21/2013
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
5.17
|
20,340
|
|
|