|
Closing price on 1/23/2008
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.90 |
| Volume |
34,710 |
| Split-adjusted Price |
7.55 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-1.50 / -4.78%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
7.55
|
34,710
|
|
|
1/22/2008
|
-1.60 / -4.85%
|
31.90
|
32.00
|
31.40
|
31.40
|
31.40
|
7.93
|
60,920
|
|
|
1/21/2008
|
-1.50 / -4.35%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.00
|
8.34
|
32,860
|
|
|
1/18/2008
|
+1.00 / +2.99%
|
33.50
|
34.50
|
33.00
|
34.50
|
34.50
|
8.72
|
12,110
|
|
|
1/17/2008
|
-0.80 / -2.33%
|
35.50
|
35.70
|
33.00
|
33.50
|
33.50
|
8.46
|
29,090
|
|
|
1/16/2008
|
+1.60 / +4.89%
|
32.70
|
34.30
|
32.70
|
34.30
|
34.30
|
8.67
|
27,470
|
|
|
1/15/2008
|
-1.70 / -4.94%
|
32.70
|
34.00
|
32.70
|
32.70
|
32.70
|
8.26
|
13,600
|
|
|
1/14/2008
|
-1.80 / -4.97%
|
34.60
|
35.60
|
34.40
|
34.40
|
34.40
|
8.69
|
32,840
|
|
|
1/11/2008
|
+1.00 / +2.84%
|
34.00
|
36.50
|
34.00
|
36.20
|
36.20
|
9.15
|
32,630
|
|
|
1/10/2008
|
-1.80 / -4.86%
|
35.20
|
35.50
|
35.20
|
35.20
|
35.20
|
8.89
|
18,620
|
|
|
1/9/2008
|
-1.30 / -3.39%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
9.35
|
10,930
|
|
|
1/8/2008
|
+0.20 / +0.52%
|
38.10
|
39.00
|
38.10
|
38.30
|
38.30
|
9.68
|
15,340
|
|
|
1/7/2008
|
-1.70 / -4.27%
|
39.80
|
39.80
|
38.10
|
38.10
|
38.10
|
9.63
|
12,380
|
|
|
1/4/2008
|
+0.30 / +0.76%
|
39.00
|
40.00
|
39.00
|
39.80
|
39.80
|
10.06
|
7,150
|
|
|
1/3/2008
|
-1.00 / -2.47%
|
40.00
|
40.10
|
39.50
|
39.50
|
39.50
|
9.98
|
9,290
|
|
|
1/2/2008
|
-1.00 / -2.41%
|
40.10
|
41.50
|
40.10
|
40.50
|
40.50
|
10.23
|
8,010
|
|
|
12/28/2007
|
+0.50 / +1.22%
|
41.10
|
41.50
|
40.50
|
41.50
|
41.50
|
10.49
|
8,940
|
|
|
12/27/2007
|
+0.50 / +1.23%
|
40.50
|
41.40
|
40.50
|
41.00
|
41.00
|
10.36
|
8,370
|
|
|
12/26/2007
|
+0.50 / +1.25%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.50
|
10.23
|
9,720
|
|
|
12/25/2007
|
-0.80 / -1.96%
|
39.50
|
41.00
|
39.50
|
40.00
|
40.00
|
10.11
|
6,690
|
|
|
12/24/2007
|
-0.10 / -0.24%
|
40.90
|
41.00
|
40.00
|
40.80
|
40.80
|
10.31
|
10,540
|
|
|
12/21/2007
|
+0.90 / +2.25%
|
40.00
|
40.90
|
39.60
|
40.90
|
40.90
|
10.33
|
20,700
|
|
|
12/20/2007
|
-0.90 / -2.20%
|
41.00
|
41.80
|
40.00
|
40.00
|
40.00
|
10.11
|
20,170
|
|
|
12/19/2007
|
+1.90 / +4.87%
|
40.00
|
40.90
|
40.00
|
40.90
|
40.90
|
10.33
|
9,190
|
|
|
12/18/2007
|
0.00 / 0.00%
|
37.60
|
39.00
|
37.60
|
39.00
|
39.00
|
9.85
|
22,760
|
|
|
12/17/2007
|
-0.60 / -1.52%
|
39.50
|
40.00
|
39.00
|
39.00
|
39.00
|
9.85
|
9,470
|
|
|
12/14/2007
|
-0.40 / -1.00%
|
39.50
|
40.00
|
39.50
|
39.60
|
39.60
|
10.01
|
14,120
|
|
|
12/13/2007
|
-0.40 / -0.99%
|
40.20
|
41.00
|
40.00
|
40.00
|
40.00
|
10.11
|
11,620
|
|
|
12/12/2007
|
+0.10 / +0.25%
|
40.30
|
41.50
|
40.30
|
40.40
|
40.40
|
10.21
|
44,140
|
|
|
12/11/2007
|
-1.50 / -3.59%
|
40.20
|
40.50
|
40.20
|
40.30
|
40.30
|
10.18
|
27,730
|
|
|