|
Closing price on 10/20/2010
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.10 |
| Volume |
220 |
| Split-adjusted Price |
5.44 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.44
|
220
|
|
|
10/19/2010
|
-1.10 / -4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
5.72
|
220
|
|
|
10/18/2010
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.00
|
3,800
|
|
|
10/15/2010
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.31
|
1,050
|
|
|
10/14/2010
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
6.62
|
18,800
|
|
|
10/13/2010
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.96
|
540
|
|
|
10/12/2010
|
-1.40 / -4.70%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
7.32
|
10
|
|
|
10/11/2010
|
-1.50 / -4.79%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
7.68
|
10
|
|
|
10/8/2010
|
-1.60 / -4.86%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8.06
|
110
|
|
|
10/7/2010
|
-1.70 / -4.91%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
8.48
|
1,060
|
|
|
10/6/2010
|
-1.80 / -4.95%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
8.91
|
370
|
|
|
10/5/2010
|
-1.90 / -4.96%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
9.38
|
10
|
|
|
10/4/2010
|
-2.00 / -4.96%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
9.87
|
610
|
|
|
10/1/2010
|
-2.10 / -4.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
10.38
|
11,080
|
|
|
9/30/2010
|
0.00 / 0.00%
|
42.60
|
42.60
|
40.30
|
42.40
|
42.40
|
10.92
|
263,390
|
|
|
9/29/2010
|
+0.50 / +1.19%
|
41.90
|
42.40
|
40.00
|
42.40
|
42.40
|
10.92
|
273,380
|
|
|
9/28/2010
|
+0.50 / +1.21%
|
43.30
|
43.30
|
41.50
|
41.90
|
41.90
|
10.79
|
301,010
|
|
|
9/27/2010
|
+0.90 / +2.22%
|
40.50
|
41.50
|
40.40
|
41.40
|
41.40
|
10.67
|
343,210
|
|
|
9/24/2010
|
-2.10 / -4.93%
|
44.60
|
44.60
|
40.50
|
40.50
|
40.50
|
10.43
|
482,190
|
|
|
9/23/2010
|
-0.40 / -0.93%
|
40.90
|
42.90
|
40.90
|
42.60
|
42.60
|
10.97
|
281,110
|
|
|
9/22/2010
|
+1.70 / +4.12%
|
42.90
|
43.00
|
39.30
|
43.00
|
43.00
|
11.08
|
299,890
|
|
|
9/21/2010
|
-2.10 / -4.84%
|
45.00
|
45.00
|
41.30
|
41.30
|
41.30
|
10.64
|
238,410
|
|
|
9/20/2010
|
+0.90 / +2.12%
|
43.10
|
43.50
|
42.30
|
43.40
|
43.40
|
11.18
|
220,330
|
|
|
9/17/2010
|
-0.30 / -0.70%
|
43.00
|
43.90
|
42.00
|
42.50
|
42.50
|
10.95
|
136,370
|
|
|
9/16/2010
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
11.03
|
81,810
|
|
|
9/15/2010
|
-1.00 / -2.17%
|
43.70
|
45.00
|
43.70
|
45.00
|
45.00
|
11.59
|
130,930
|
|
|
9/14/2010
|
-0.90 / -1.92%
|
44.60
|
46.00
|
44.60
|
46.00
|
46.00
|
11.85
|
287,190
|
|
|
9/13/2010
|
+2.20 / +4.92%
|
43.00
|
46.90
|
42.50
|
46.90
|
46.90
|
12.08
|
264,400
|
|
|
9/10/2010
|
0.00 / 0.00%
|
44.70
|
44.70
|
43.00
|
44.70
|
44.70
|
11.52
|
696,630
|
|
|
9/9/2010
|
+1.70 / +3.95%
|
41.10
|
44.70
|
40.90
|
44.70
|
44.70
|
11.52
|
653,270
|
|
|