|
Closing price on 10/18/2011
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
28,310 |
| Split-adjusted Price |
2.78 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.78
|
28,310
|
|
|
10/17/2011
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.81
|
17,400
|
|
|
10/14/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.88
|
18,300
|
|
|
10/13/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.88
|
510
|
|
|
10/12/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.85
|
20,410
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.88
|
16,010
|
|
|
10/10/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.88
|
12,500
|
|
|
10/7/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.91
|
1,590
|
|
|
10/6/2011
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.91
|
20,320
|
|
|
10/5/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
2.85
|
1,400
|
|
|
10/4/2011
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.81
|
15,100
|
|
|
10/3/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.88
|
9,500
|
|
|
9/30/2011
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
2.88
|
18,580
|
|
|
9/29/2011
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.85
|
48,330
|
|
|
9/28/2011
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.97
|
9,620
|
|
|
9/27/2011
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
2.94
|
17,410
|
|
|
9/26/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.01
|
2,870
|
|
|
9/23/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.07
|
8,060
|
|
|
9/22/2011
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.10
|
9.70
|
9.70
|
3.14
|
11,740
|
|
|
9/21/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
3.07
|
18,070
|
|
|
9/20/2011
|
-0.40 / -4.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.07
|
52,260
|
|
|
9/19/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
3.20
|
8,290
|
|
|
9/16/2011
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.20
|
29,730
|
|
|
9/15/2011
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
3.36
|
56,880
|
|
|
9/14/2011
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.52
|
111,260
|
|
|
9/13/2011
|
-0.70 / -6.25%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
3.40
|
57,370
|
|
|
9/12/2011
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
3.30
|
139,280
|
|
|
9/9/2011
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
3.24
|
84,900
|
|
|
9/8/2011
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.27
|
49,530
|
|
|
9/7/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.12
|
7,150
|
|
|