|
Closing price on 11/27/2012
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
25,150 |
| Split-adjusted Price |
4.19 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
4.19
|
25,150
|
|
|
11/26/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
4.19
|
4,520
|
|
|
11/23/2012
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
4.26
|
3,700
|
|
|
11/22/2012
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
1,570
|
|
|
11/21/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
4.26
|
1,410
|
|
|
11/20/2012
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
4.26
|
5,310
|
|
|
11/19/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
4.19
|
7,110
|
|
|
11/16/2012
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
4.16
|
9,010
|
|
|
11/15/2012
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
4.23
|
24,780
|
|
|
11/14/2012
|
+0.20 / +1.65%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
4.30
|
19,130
|
|
|
11/13/2012
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
4.23
|
12,970
|
|
|
11/12/2012
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
4.16
|
6,620
|
|
|
11/9/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.05
|
4,300
|
|
|
11/8/2012
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
4.05
|
8,520
|
|
|
11/7/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
4.02
|
4,250
|
|
|
11/6/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
4.02
|
8,000
|
|
|
11/5/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
4.02
|
2,410
|
|
|
11/2/2012
|
-0.30 / -2.54%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
4.02
|
16,950
|
|
|
11/1/2012
|
-0.50 / -4.07%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
4.12
|
6,970
|
|
|
10/31/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
4.30
|
5,030
|
|
|
10/30/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.30
|
8,230
|
|
|
10/29/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
4.30
|
37,740
|
|
|
10/26/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
4.12
|
1,210
|
|
|
10/25/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
4.12
|
1,620
|
|
|
10/24/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
9,980
|
|
|
10/23/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
15,000
|
|
|
10/22/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
1,000
|
|
|
10/19/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.16
|
1,100
|
|
|
10/18/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
4.16
|
5,000
|
|
|
10/17/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.12
|
1,860
|
|
|