|
Closing price on 10/7/2009
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
289,910 |
| Split-adjusted Price |
6.44 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+1.10 / +4.95%
|
22.90
|
23.30
|
22.60
|
23.30
|
23.30
|
6.44
|
289,910
|
|
|
10/6/2009
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.20
|
6.13
|
117,600
|
|
|
10/5/2009
|
-0.10 / -0.45%
|
21.80
|
22.90
|
21.60
|
22.30
|
22.30
|
6.16
|
111,940
|
|
|
10/2/2009
|
-1.10 / -4.68%
|
22.40
|
22.60
|
22.40
|
22.40
|
22.40
|
6.19
|
268,670
|
|
|
10/1/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.49
|
610,080
|
|
|
9/30/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.19
|
123,060
|
|
|
9/29/2009
|
-0.40 / -1.83%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.40
|
5.91
|
129,420
|
|
|
9/28/2009
|
+0.30 / +1.40%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.80
|
6.02
|
116,280
|
|
|
9/25/2009
|
+1.00 / +4.88%
|
19.70
|
21.50
|
19.70
|
21.50
|
21.50
|
5.94
|
274,150
|
|
|
9/24/2009
|
-1.00 / -4.65%
|
22.00
|
22.30
|
20.50
|
20.50
|
20.50
|
5.66
|
532,550
|
|
|
9/23/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.94
|
29,380
|
|
|
9/22/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.66
|
94,120
|
|
|
9/21/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.42
|
88,380
|
|
|
9/18/2009
|
-0.30 / -1.58%
|
18.20
|
18.90
|
18.20
|
18.70
|
18.70
|
5.17
|
82,410
|
|
|
9/17/2009
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
5.25
|
168,510
|
|
|
9/16/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
17.20
|
18.50
|
18.50
|
5.11
|
383,300
|
|
|
9/15/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.70
|
4.89
|
358,390
|
|
|
9/14/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.67
|
84,420
|
|
|
9/11/2009
|
+0.30 / +1.90%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.10
|
4.45
|
131,500
|
|
|
9/10/2009
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
4.37
|
65,750
|
|
|
9/9/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
4.31
|
33,690
|
|
|
9/8/2009
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
4.31
|
43,150
|
|
|
9/7/2009
|
-0.30 / -1.96%
|
15.10
|
15.50
|
14.60
|
15.00
|
15.00
|
4.14
|
91,530
|
|
|
9/4/2009
|
-0.80 / -4.97%
|
16.10
|
16.50
|
15.30
|
15.30
|
15.30
|
4.23
|
209,590
|
|
|
9/3/2009
|
-0.60 / -3.59%
|
16.20
|
16.60
|
16.00
|
16.10
|
16.10
|
4.45
|
64,800
|
|
|
9/1/2009
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.00
|
16.70
|
16.70
|
4.61
|
112,260
|
|
|
8/31/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
4.53
|
214,790
|
|
|
8/28/2009
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
4.34
|
75,240
|
|
|
8/27/2009
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
4.31
|
33,800
|
|
|
8/26/2009
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
4.28
|
56,000
|
|
|