|
Closing price on 1/8/2009
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
10,170 |
| Split-adjusted Price |
2.41 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
-0.20 / -2.11%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
2.41
|
10,170
|
|
|
1/7/2009
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.46
|
5,490
|
|
|
1/6/2009
|
+0.10 / +1.09%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.30
|
2.41
|
6,760
|
|
|
1/5/2009
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.38
|
16,770
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
2.33
|
6,230
|
|
|
12/31/2008
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.33
|
2,260
|
|
|
12/30/2008
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.35
|
3,350
|
|
|
12/29/2008
|
-0.30 / -3.23%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.33
|
11,260
|
|
|
12/26/2008
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.41
|
13,980
|
|
|
12/25/2008
|
+0.10 / +1.12%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.33
|
3,190
|
|
|
12/24/2008
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.30
|
9,950
|
|
|
12/23/2008
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.20
|
7,370
|
|
|
12/22/2008
|
-0.40 / -4.30%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
2.30
|
38,540
|
|
|
12/19/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.41
|
8,660
|
|
|
12/18/2008
|
+0.20 / +2.20%
|
9.50
|
9.50
|
8.70
|
9.30
|
9.30
|
2.41
|
130
|
|
|
12/17/2008
|
+0.40 / +4.60%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.10
|
2.35
|
7,120
|
|
|
12/16/2008
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.25
|
13,080
|
|
|
12/15/2008
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.33
|
7,560
|
|
|
12/12/2008
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.22
|
8,180
|
|
|
12/11/2008
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.12
|
5,540
|
|
|
12/10/2008
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.04
|
5,450
|
|
|
12/9/2008
|
-0.40 / -5.00%
|
8.30
|
8.40
|
7.60
|
7.60
|
7.60
|
1.97
|
8,890
|
|
|
12/8/2008
|
-0.40 / -4.76%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
2.07
|
16,730
|
|
|
12/5/2008
|
-0.40 / -4.55%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.17
|
16,160
|
|
|
12/4/2008
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
2.28
|
8,220
|
|
|
12/3/2008
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.22
|
6,910
|
|
|
12/2/2008
|
-0.40 / -4.30%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.30
|
8,870
|
|
|
12/1/2008
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.41
|
14,400
|
|
|
11/28/2008
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
2.35
|
12,570
|
|
|
11/27/2008
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.38
|
23,910
|
|
|