|
Closing price on 1/7/2010
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
82,610 |
| Split-adjusted Price |
6.30 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.50
|
22.80
|
22.80
|
6.30
|
82,610
|
|
|
1/6/2010
|
-0.50 / -2.13%
|
22.60
|
24.20
|
22.60
|
23.00
|
23.00
|
6.36
|
14,520
|
|
|
1/5/2010
|
+0.60 / +2.62%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
6.49
|
37,520
|
|
|
1/4/2010
|
+1.00 / +4.57%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
6.33
|
20,060
|
|
|
12/31/2009
|
+0.70 / +3.30%
|
22.10
|
22.20
|
21.50
|
21.90
|
21.90
|
6.05
|
56,550
|
|
|
12/30/2009
|
+0.70 / +3.41%
|
19.90
|
21.40
|
19.90
|
21.20
|
21.20
|
5.86
|
33,410
|
|
|
12/29/2009
|
-0.90 / -4.21%
|
21.70
|
21.70
|
20.40
|
20.50
|
20.50
|
5.66
|
7,270
|
|
|
12/28/2009
|
+1.00 / +4.90%
|
21.10
|
21.40
|
20.30
|
21.40
|
21.40
|
5.91
|
64,010
|
|
|
12/25/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
5.64
|
26,760
|
|
|
12/24/2009
|
+0.20 / +1.04%
|
19.30
|
19.50
|
18.50
|
19.50
|
19.50
|
5.39
|
13,100
|
|
|
12/23/2009
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.30
|
19.30
|
5.33
|
34,160
|
|
|
12/22/2009
|
+0.20 / +1.05%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.30
|
5.33
|
43,100
|
|
|
12/21/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
5.28
|
11,240
|
|
|
12/18/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
5.03
|
21,970
|
|
|
12/17/2009
|
-0.90 / -4.92%
|
17.40
|
17.90
|
17.40
|
17.40
|
17.40
|
4.81
|
57,110
|
|
|
12/16/2009
|
-0.90 / -4.69%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
5.06
|
33,120
|
|
|
12/15/2009
|
+0.20 / +1.05%
|
19.00
|
19.70
|
19.00
|
19.20
|
19.20
|
5.31
|
4,070
|
|
|
12/14/2009
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.50
|
19.00
|
19.00
|
5.25
|
16,430
|
|
|
12/11/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
5.00
|
53,560
|
|
|
12/10/2009
|
-1.00 / -5.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
5.25
|
59,510
|
|
|
12/9/2009
|
-1.00 / -4.76%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
5.53
|
32,430
|
|
|
12/8/2009
|
-0.40 / -1.87%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.00
|
5.80
|
57,480
|
|
|
12/7/2009
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
5.91
|
42,020
|
|
|
12/4/2009
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
5.64
|
14,710
|
|
|
12/3/2009
|
-0.80 / -3.76%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.50
|
5.66
|
40,720
|
|
|
12/2/2009
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
5.89
|
73,910
|
|
|
12/1/2009
|
+1.00 / +4.88%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.50
|
5.94
|
26,040
|
|
|
11/30/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.50
|
5.66
|
11,430
|
|
|
11/27/2009
|
+0.60 / +3.02%
|
19.00
|
20.80
|
19.00
|
20.50
|
20.50
|
5.66
|
92,920
|
|
|
11/26/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.50
|
22,740
|
|
|