|
Closing price on 10/7/2010
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
32.90 |
| Volume |
1,060 |
| Split-adjusted Price |
8.48 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2010
|
-2.10 / -4.66%
|
42.90
|
46.30
|
42.90
|
43.00
|
43.00
|
11.08
|
268,800
|
|
|
9/7/2010
|
-0.10 / -0.22%
|
43.00
|
45.10
|
43.00
|
45.10
|
45.10
|
11.62
|
539,350
|
|
|
9/6/2010
|
0.00 / 0.00%
|
45.20
|
46.70
|
45.00
|
45.20
|
45.20
|
11.64
|
430,440
|
|
|
9/1/2010
|
+2.00 / +4.63%
|
43.20
|
45.30
|
43.00
|
45.20
|
45.20
|
11.64
|
756,630
|
|
|
8/31/2010
|
+2.00 / +4.85%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
11.13
|
530,940
|
|
|
8/30/2010
|
+1.90 / +4.83%
|
41.20
|
41.20
|
37.40
|
41.20
|
41.20
|
10.61
|
511,700
|
|
|
8/27/2010
|
+1.80 / +4.80%
|
37.50
|
39.30
|
35.70
|
39.30
|
39.30
|
10.12
|
405,250
|
|
|
8/26/2010
|
-1.70 / -4.34%
|
39.20
|
41.10
|
37.50
|
37.50
|
37.50
|
9.66
|
458,000
|
|
|
8/25/2010
|
+1.80 / +4.81%
|
37.40
|
39.20
|
35.60
|
39.20
|
39.20
|
10.10
|
545,480
|
|
|