|
Closing price on 1/5/2007
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
28.00 |
| Volume |
33,860 |
| Split-adjusted Price |
4.31 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2007
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.31
|
33,860
|
|
|
1/4/2007
|
+1.20 / +4.65%
|
26.00
|
27.00
|
26.00
|
27.00
|
27.00
|
4.16
|
23,770
|
|
|
1/3/2007
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.60
|
25.80
|
25.80
|
3.97
|
33,000
|
|
|
1/2/2007
|
0.00 / 0.00%
|
25.60
|
26.00
|
24.40
|
25.60
|
25.60
|
3.94
|
10,820
|
|
|
12/29/2006
|
+0.30 / +1.19%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.60
|
3.94
|
8,210
|
|
|
12/28/2006
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
3.90
|
14,200
|
|
|
12/27/2006
|
+0.40 / +1.59%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
3.93
|
14,220
|
|
|
12/26/2006
|
-0.80 / -3.09%
|
25.60
|
25.60
|
25.00
|
25.10
|
25.10
|
3.87
|
16,700
|
|
|
12/25/2006
|
+0.40 / +1.57%
|
25.50
|
25.90
|
24.50
|
25.90
|
25.90
|
3.99
|
10,600
|
|
|
12/22/2006
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
3.93
|
6,890
|
|
|
12/21/2006
|
-1.20 / -4.44%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.80
|
3.97
|
17,590
|
|
|
12/20/2006
|
-1.00 / -3.57%
|
28.00
|
28.00
|
26.80
|
27.00
|
27.00
|
4.16
|
28,620
|
|
|
12/19/2006
|
+1.00 / +3.70%
|
28.00
|
28.30
|
28.00
|
28.00
|
28.00
|
4.31
|
64,950
|
|
|
12/18/2006
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.16
|
27,970
|
|
|
12/15/2006
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.97
|
7,440
|
|
|
12/14/2006
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
3.79
|
20,270
|
|
|
12/13/2006
|
-0.90 / -3.69%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
3.62
|
21,880
|
|
|
12/12/2006
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
3.76
|
15,880
|
|
|
12/11/2006
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.70
|
20,880
|
|
|
12/8/2006
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.70
|
5,100
|
|
|
12/7/2006
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.77
|
29,450
|
|
|
12/6/2006
|
-0.30 / -1.19%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.90
|
3.84
|
15,970
|
|
|
12/5/2006
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
3.88
|
18,600
|
|
|
12/4/2006
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.93
|
15,520
|
|
|
12/1/2006
|
-0.50 / -1.89%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
4.01
|
28,420
|
|
|
11/30/2006
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.50
|
4.08
|
11,150
|
|
|
11/29/2006
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.80
|
4.13
|
18,200
|
|
|
11/28/2006
|
-0.40 / -1.47%
|
27.30
|
27.30
|
26.90
|
26.90
|
26.90
|
4.14
|
18,530
|
|
|
11/27/2006
|
-1.40 / -4.88%
|
28.70
|
28.70
|
27.30
|
27.30
|
27.30
|
4.21
|
19,740
|
|
|
11/24/2006
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
4.42
|
26,570
|
|
|