|
Closing price on 10/14/2009
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.10 |
| Volume |
373,430 |
| Split-adjusted Price |
7.13 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
+1.40 / +4.98%
|
29.00
|
29.50
|
28.10
|
29.50
|
29.50
|
7.13
|
373,430
|
|
|
10/13/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
6.79
|
252,770
|
|
|
10/12/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.48
|
29,750
|
|
|
10/9/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
6.19
|
15,980
|
|
|
10/8/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.90
|
32,460
|
|
|
10/7/2009
|
+1.10 / +4.95%
|
22.90
|
23.30
|
22.60
|
23.30
|
23.30
|
5.63
|
289,910
|
|
|
10/6/2009
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.20
|
5.37
|
117,600
|
|
|
10/5/2009
|
-0.10 / -0.45%
|
21.80
|
22.90
|
21.60
|
22.30
|
22.30
|
5.39
|
111,940
|
|
|
10/2/2009
|
-1.10 / -4.68%
|
22.40
|
22.60
|
22.40
|
22.40
|
22.40
|
5.41
|
268,670
|
|
|
10/1/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
5.68
|
610,080
|
|
|
9/30/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.41
|
123,060
|
|
|
9/29/2009
|
-0.40 / -1.83%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.40
|
5.17
|
129,420
|
|
|
9/28/2009
|
+0.30 / +1.40%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.80
|
5.27
|
116,280
|
|
|
9/25/2009
|
+1.00 / +4.88%
|
19.70
|
21.50
|
19.70
|
21.50
|
21.50
|
5.20
|
274,150
|
|
|
9/24/2009
|
-1.00 / -4.65%
|
22.00
|
22.30
|
20.50
|
20.50
|
20.50
|
4.96
|
532,550
|
|
|
9/23/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.20
|
29,380
|
|
|
9/22/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.96
|
94,120
|
|
|
9/21/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.74
|
88,380
|
|
|
9/18/2009
|
-0.30 / -1.58%
|
18.20
|
18.90
|
18.20
|
18.70
|
18.70
|
4.52
|
82,410
|
|
|
9/17/2009
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
4.59
|
168,510
|
|
|
9/16/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
17.20
|
18.50
|
18.50
|
4.47
|
383,300
|
|
|
9/15/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.70
|
4.28
|
358,390
|
|
|
9/14/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.09
|
84,420
|
|
|
9/11/2009
|
+0.30 / +1.90%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.10
|
3.89
|
131,500
|
|
|
9/10/2009
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
3.82
|
65,750
|
|
|
9/9/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
3.77
|
33,690
|
|
|
9/8/2009
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
3.77
|
43,150
|
|
|
9/7/2009
|
-0.30 / -1.96%
|
15.10
|
15.50
|
14.60
|
15.00
|
15.00
|
3.63
|
91,530
|
|
|
9/4/2009
|
-0.80 / -4.97%
|
16.10
|
16.50
|
15.30
|
15.30
|
15.30
|
3.70
|
209,590
|
|
|
9/3/2009
|
-0.60 / -3.59%
|
16.20
|
16.60
|
16.00
|
16.10
|
16.10
|
3.89
|
64,800
|
|
|