|
Closing price on 10/4/2016
|
|
| Open |
19.00 |
| High |
21.20 |
| Low |
19.00 |
| Volume |
7,740 |
| Split-adjusted Price |
11.37 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
+0.15 / +0.76%
|
19.00
|
21.20
|
19.00
|
20.00
|
19.77
|
11.37
|
7,740
|
|
|
10/3/2016
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
11.28
|
20
|
|
|
9/30/2016
|
+0.20 / +1.02%
|
18.35
|
20.00
|
18.30
|
19.85
|
19.13
|
11.28
|
280
|
|
|
9/29/2016
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
11.17
|
0
|
|
|
9/28/2016
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
11.17
|
0
|
|
|
9/27/2016
|
-0.35 / -1.75%
|
18.60
|
19.65
|
18.60
|
19.65
|
18.73
|
11.17
|
2,670
|
|
|
9/26/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.37
|
10
|
|
|
9/23/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.37
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.37
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.37
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.37
|
0
|
|
|
9/19/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.30
|
11.37
|
1,710
|
|
|
9/16/2016
|
+0.30 / +1.52%
|
20.00
|
20.00
|
18.40
|
20.00
|
18.52
|
11.37
|
540
|
|
|
9/15/2016
|
-0.10 / -0.51%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.10
|
11.20
|
710
|
|
|
9/14/2016
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.26
|
30
|
|
|
9/13/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.74
|
0
|
|
|
9/12/2016
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.74
|
30
|
|
|
9/9/2016
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.80
|
30
|
|
|
9/8/2016
|
-0.70 / -3.55%
|
20.70
|
20.70
|
18.60
|
19.00
|
18.85
|
10.26
|
1,220
|
|
|
9/7/2016
|
0.00 / 0.00%
|
18.60
|
19.80
|
18.60
|
19.70
|
18.75
|
10.64
|
1,760
|
|
|
9/6/2016
|
+0.10 / +0.51%
|
19.00
|
20.60
|
19.00
|
19.70
|
19.58
|
10.64
|
1,580
|
|
|
9/5/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
18.50
|
19.60
|
19.35
|
10.58
|
250
|
|
|
9/1/2016
|
+0.40 / +2.09%
|
20.30
|
20.30
|
18.40
|
19.50
|
18.49
|
10.53
|
1,460
|
|
|
8/31/2016
|
-0.30 / -1.55%
|
18.30
|
19.50
|
18.30
|
19.10
|
19.13
|
10.31
|
2,980
|
|
|
8/30/2016
|
-0.10 / -0.51%
|
18.90
|
19.40
|
18.60
|
19.40
|
18.60
|
10.47
|
430
|
|
|
8/29/2016
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.53
|
30
|
|
|
8/26/2016
|
+1.00 / +5.49%
|
19.40
|
19.40
|
17.50
|
19.20
|
17.99
|
10.37
|
1,390
|
|
|
8/25/2016
|
-0.60 / -3.19%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.37
|
9.83
|
980
|
|
|
8/24/2016
|
-1.00 / -5.05%
|
20.60
|
20.60
|
18.80
|
18.80
|
19.70
|
10.15
|
1,710
|
|
|
8/23/2016
|
-1.40 / -6.60%
|
19.90
|
20.90
|
19.80
|
19.80
|
20.00
|
10.69
|
850
|
|
|