|
Closing price on 10/5/2012
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
310 |
| Split-adjusted Price |
3.95 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
3.95
|
310
|
|
|
10/4/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
4.02
|
1,530
|
|
|
10/3/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.02
|
510
|
|
|
10/2/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.02
|
20
|
|
|
10/1/2012
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
4.05
|
1,250
|
|
|
9/28/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.09
|
250
|
|
|
9/27/2012
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
4.09
|
500
|
|
|
9/26/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
50
|
|
|
9/25/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
4.12
|
17,340
|
|
|
9/24/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.09
|
10
|
|
|
9/21/2012
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
4.05
|
4,640
|
|
|
9/20/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
20
|
|
|
9/19/2012
|
-0.10 / -0.83%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
4.16
|
1,880
|
|
|
9/18/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.19
|
10
|
|
|
9/17/2012
|
-0.20 / -1.64%
|
12.20
|
12.60
|
12.00
|
12.00
|
12.00
|
4.19
|
19,570
|
|
|
9/14/2012
|
+0.40 / +3.39%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.20
|
4.26
|
2,680
|
|
|
9/13/2012
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.12
|
30,150
|
|
|
9/12/2012
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
6,140
|
|
|
9/11/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
4.19
|
19,630
|
|
|
9/10/2012
|
-0.10 / -0.82%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
4.23
|
890
|
|
|
9/7/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
4.26
|
2,010
|
|
|
9/6/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.20
|
4.26
|
4,710
|
|
|
9/5/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
4.26
|
2,850
|
|
|
9/4/2012
|
-0.30 / -2.40%
|
12.50
|
12.80
|
12.20
|
12.20
|
12.20
|
4.26
|
5,010
|
|
|
8/31/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.50
|
4.37
|
1,650
|
|
|
8/30/2012
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
4.37
|
1,380
|
|
|
8/29/2012
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
4.30
|
2,010
|
|
|
8/28/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.19
|
2,810
|
|
|
8/27/2012
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.19
|
10,360
|
|
|
8/24/2012
|
+0.30 / +2.46%
|
11.60
|
12.60
|
11.60
|
12.50
|
12.50
|
4.37
|
5,560
|
|
|