|
Closing price on 11/24/2011
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
33,000 |
| Split-adjusted Price |
2.43 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2011
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
2.43
|
33,000
|
|
|
11/23/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
2.49
|
21,510
|
|
|
11/22/2011
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.49
|
32,480
|
|
|
11/21/2011
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.52
|
2,320
|
|
|
11/18/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
2.55
|
14,830
|
|
|
11/17/2011
|
-0.30 / -3.66%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
2.55
|
6,530
|
|
|
11/16/2011
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.65
|
360
|
|
|
11/15/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.59
|
4,490
|
|
|
11/14/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.59
|
590
|
|
|
11/11/2011
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.59
|
11,000
|
|
|
11/10/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
2.68
|
21,020
|
|
|
11/9/2011
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.68
|
2,480
|
|
|
11/8/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.65
|
1,140
|
|
|
11/7/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.65
|
7,560
|
|
|
11/4/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.75
|
310
|
|
|
11/3/2011
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.72
|
3,720
|
|
|
11/2/2011
|
-0.30 / -3.41%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.75
|
6,050
|
|
|
11/1/2011
|
+0.10 / +1.15%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
2.85
|
2,080
|
|
|
10/31/2011
|
-0.20 / -2.25%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.81
|
36,610
|
|
|
10/28/2011
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.88
|
11,580
|
|
|
10/27/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.85
|
1,260
|
|
|
10/26/2011
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
2.78
|
25,000
|
|
|
10/25/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.88
|
11,200
|
|
|
10/24/2011
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
2.88
|
18,810
|
|
|
10/21/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.81
|
10,290
|
|
|
10/20/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.78
|
3,120
|
|
|
10/19/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.75
|
29,100
|
|
|
10/18/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.78
|
28,310
|
|
|
10/17/2011
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.81
|
17,400
|
|
|
10/14/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.88
|
18,300
|
|
|