|
Closing price on 10/15/2015
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.40 |
| Volume |
4,560 |
| Split-adjusted Price |
7.83 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
+0.60 / +4.32%
|
13.80
|
14.50
|
13.40
|
14.50
|
13.60
|
7.83
|
4,560
|
|
|
10/14/2015
|
-0.80 / -5.44%
|
13.70
|
14.60
|
13.70
|
13.90
|
14.55
|
7.51
|
3,230
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.94
|
0
|
|
|
10/12/2015
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.25
|
7.94
|
3,420
|
|
|
10/9/2015
|
-1.00 / -6.76%
|
13.90
|
15.00
|
13.80
|
13.80
|
13.87
|
7.45
|
17,160
|
|
|
10/8/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.99
|
0
|
|
|
10/7/2015
|
-0.20 / -1.33%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
7.99
|
110
|
|
|
10/6/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.10
|
0
|
|
|
10/5/2015
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.10
|
520
|
|
|
10/2/2015
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.83
|
6,420
|
|
|
10/1/2015
|
-0.20 / -1.32%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.80
|
8.10
|
2,770
|
|
|
9/30/2015
|
+0.70 / +4.83%
|
13.90
|
15.20
|
13.90
|
15.20
|
15.00
|
8.21
|
1,400
|
|
|
9/29/2015
|
-0.40 / -2.68%
|
14.90
|
15.90
|
14.50
|
14.50
|
15.21
|
7.83
|
19,790
|
|
|
9/28/2015
|
-5.10 / -25.50%
|
13.60
|
15.50
|
13.60
|
14.90
|
13.73
|
8.05
|
19,590
|
|
|
9/25/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.92
|
7.89
|
21,940
|
|
|
9/24/2015
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.60
|
19.90
|
20.07
|
7.85
|
41,650
|
|
|
9/23/2015
|
+0.40 / +2.03%
|
20.10
|
20.50
|
19.50
|
20.10
|
20.14
|
7.93
|
30,680
|
|
|
9/22/2015
|
+0.90 / +4.79%
|
19.90
|
19.90
|
18.80
|
19.70
|
19.54
|
7.77
|
19,960
|
|
|
9/21/2015
|
+0.80 / +4.44%
|
18.60
|
18.90
|
18.10
|
18.80
|
18.69
|
7.42
|
23,440
|
|
|
9/18/2015
|
+0.60 / +3.45%
|
17.90
|
18.20
|
17.50
|
18.00
|
17.95
|
7.10
|
15,380
|
|
|
9/17/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
17.40
|
17.38
|
6.87
|
6,270
|
|
|
9/16/2015
|
+0.40 / +2.35%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.04
|
6.87
|
15,960
|
|
|
9/15/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.49
|
6.71
|
12,430
|
|
|
9/14/2015
|
-0.80 / -4.62%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.23
|
6.51
|
28,770
|
|
|
9/11/2015
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.51
|
6.83
|
15,140
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.51
|
220
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.70
|
6.51
|
13,350
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.51
|
500
|
|
|
9/7/2015
|
-0.70 / -4.07%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
6.51
|
1,540
|
|
|
9/4/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
6.79
|
5,940
|
|
|