|
Closing price on 1/8/2015
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
45,120 |
| Split-adjusted Price |
6.71 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2015
|
+0.30 / +1.80%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
6.71
|
45,120
|
|
|
1/7/2015
|
+0.20 / +1.21%
|
16.80
|
17.60
|
16.70
|
16.70
|
16.70
|
6.59
|
48,220
|
|
|
1/6/2015
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.51
|
42,220
|
|
|
1/5/2015
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.55
|
40,110
|
|
|
12/31/2014
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.75
|
40,010
|
|
|
12/30/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.31
|
40,000
|
|
|
12/29/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.31
|
35,010
|
|
|
12/26/2014
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.35
|
10
|
|
|
12/25/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
0
|
|
|
12/24/2014
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
10
|
|
|
12/23/2014
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.83
|
10
|
|
|
12/22/2014
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.34
|
10
|
|
|
12/19/2014
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.89
|
10
|
|
|
12/18/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/17/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/16/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/15/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/12/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/11/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/10/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/9/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/8/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/5/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/4/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/3/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.73
|
0
|
|
|
12/2/2014
|
+1.00 / +5.38%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.60
|
7.73
|
1,110
|
|
|
12/1/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.34
|
0
|
|
|
11/28/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.34
|
0
|
|
|
11/27/2014
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
7.34
|
1,200
|
|
|
11/26/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.30
|
2,000
|
|
|