|
Closing price on 10/28/2015
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
1,100 |
| Split-adjusted Price |
6.71 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.08
|
6.71
|
1,100
|
|
|
10/27/2015
|
-0.30 / -2.07%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.09
|
6.71
|
8,590
|
|
|
10/26/2015
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.29
|
6.85
|
1,050
|
|
|
10/23/2015
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
6.85
|
200
|
|
|
10/22/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
6.90
|
1,370
|
|
|
10/21/2015
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.90
|
50
|
|
|
10/20/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
6.75
|
1,020
|
|
|
10/19/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.66
|
6.90
|
5,800
|
|
|
10/16/2015
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.75
|
6.90
|
610
|
|
|
10/15/2015
|
+0.60 / +4.32%
|
13.80
|
14.50
|
13.40
|
14.50
|
13.60
|
6.85
|
4,560
|
|
|
10/14/2015
|
-0.80 / -5.44%
|
13.70
|
14.60
|
13.70
|
13.90
|
14.55
|
6.57
|
3,230
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.94
|
0
|
|
|
10/12/2015
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.25
|
6.94
|
3,420
|
|
|
10/9/2015
|
-1.00 / -6.76%
|
13.90
|
15.00
|
13.80
|
13.80
|
13.87
|
6.52
|
17,160
|
|
|
10/8/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.99
|
0
|
|
|
10/7/2015
|
-0.20 / -1.33%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
6.99
|
110
|
|
|
10/6/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.09
|
0
|
|
|
10/5/2015
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.09
|
520
|
|
|
10/2/2015
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.85
|
6,420
|
|
|
10/1/2015
|
-0.20 / -1.32%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.80
|
7.09
|
2,770
|
|
|
9/30/2015
|
+0.70 / +4.83%
|
13.90
|
15.20
|
13.90
|
15.20
|
15.00
|
7.18
|
1,400
|
|
|
9/29/2015
|
-0.40 / -2.68%
|
14.90
|
15.90
|
14.50
|
14.50
|
15.21
|
6.85
|
19,790
|
|
|
9/28/2015
|
-5.10 / -25.50%
|
13.60
|
15.50
|
13.60
|
14.90
|
13.73
|
7.04
|
19,590
|
|
|
9/25/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.92
|
6.90
|
21,940
|
|
|
9/24/2015
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.60
|
19.90
|
20.07
|
6.87
|
41,650
|
|
|
9/23/2015
|
+0.40 / +2.03%
|
20.10
|
20.50
|
19.50
|
20.10
|
20.14
|
6.94
|
30,680
|
|
|
9/22/2015
|
+0.90 / +4.79%
|
19.90
|
19.90
|
18.80
|
19.70
|
19.54
|
6.80
|
19,960
|
|
|
9/21/2015
|
+0.80 / +4.44%
|
18.60
|
18.90
|
18.10
|
18.80
|
18.69
|
6.49
|
23,440
|
|
|
9/18/2015
|
+0.60 / +3.45%
|
17.90
|
18.20
|
17.50
|
18.00
|
17.95
|
6.21
|
15,380
|
|
|
9/17/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
17.40
|
17.38
|
6.01
|
6,270
|
|
|