|
Closing price on 1/25/2016
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
320 |
| Split-adjusted Price |
8.21 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.30 / +2.01%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
8.21
|
320
|
|
|
1/22/2016
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.05
|
10
|
|
|
1/21/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.83
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.83
|
0
|
|
|
1/19/2016
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.83
|
12,810
|
|
|
1/18/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.21
|
0
|
|
|
1/15/2016
|
+0.50 / +3.40%
|
13.90
|
15.20
|
13.80
|
15.20
|
13.94
|
8.21
|
2,090
|
|
|
1/14/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.94
|
0
|
|
|
1/13/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.94
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.94
|
0
|
|
|
1/11/2016
|
+0.40 / +2.80%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.29
|
7.94
|
700
|
|
|
1/8/2016
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.15
|
7.72
|
670
|
|
|
1/7/2016
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.56
|
4,420
|
|
|
1/6/2016
|
+0.40 / +2.78%
|
14.70
|
14.80
|
13.50
|
14.80
|
14.45
|
7.99
|
120
|
|
|
1/5/2016
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.78
|
1,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.88
|
0
|
|
|
12/31/2015
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
7.88
|
600
|
|
|
12/30/2015
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.66
|
7.83
|
4,160
|
|
|
12/29/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.78
|
200
|
|
|
12/28/2015
|
-0.90 / -5.84%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
7.83
|
220
|
|
|
12/25/2015
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.32
|
10
|
|
|
12/24/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.91
|
0
|
|
|
12/23/2015
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.91
|
10
|
|
|
12/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.42
|
0
|
|
|
12/21/2015
|
+0.20 / +1.30%
|
15.40
|
15.60
|
14.40
|
15.60
|
15.25
|
8.42
|
4,380
|
|
|
12/18/2015
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.32
|
20
|
|
|
12/17/2015
|
-0.40 / -2.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
7.78
|
219,030
|
|
|
12/16/2015
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.60
|
7.99
|
1,740
|
|
|
12/15/2015
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.29
|
7.88
|
1,680
|
|
|
12/14/2015
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.61
|
3,250
|
|
|