|
Closing price on 1/4/2013
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
2,120 |
| Split-adjusted Price |
4.54 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
4.54
|
2,120
|
|
|
1/3/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
4.50
|
4,070
|
|
|
1/2/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
4.50
|
21,200
|
|
|
12/28/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.47
|
0
|
|
|
12/27/2012
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
4.47
|
3,880
|
|
|
12/26/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
4.37
|
8,500
|
|
|
12/25/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
4.37
|
3,270
|
|
|
12/24/2012
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
4.33
|
4,100
|
|
|
12/21/2012
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
4.37
|
6,450
|
|
|
12/20/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
4.40
|
7,810
|
|
|
12/19/2012
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
4.40
|
61,160
|
|
|
12/18/2012
|
-0.20 / -1.57%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
4.37
|
6,030
|
|
|
12/17/2012
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
4.44
|
3,330
|
|
|
12/14/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
4.37
|
9,450
|
|
|
12/13/2012
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
4.37
|
28,770
|
|
|
12/12/2012
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
4.50
|
3,750
|
|
|
12/11/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.70
|
4.44
|
4,630
|
|
|
12/10/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
4.44
|
12,930
|
|
|
12/7/2012
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
4.37
|
23,720
|
|
|
12/6/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
4.37
|
7,340
|
|
|
12/5/2012
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
4.33
|
14,780
|
|
|
12/4/2012
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.20
|
4.26
|
51,060
|
|
|
12/3/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
12,350
|
|
|
11/30/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.23
|
550
|
|
|
11/29/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
11,760
|
|
|
11/28/2012
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
4.23
|
34,210
|
|
|
11/27/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
4.19
|
25,150
|
|
|
11/26/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
4.19
|
4,520
|
|
|
11/23/2012
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
4.26
|
3,700
|
|
|
11/22/2012
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
1,570
|
|
|