|
Closing price on 11/28/2016
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
5,810 |
| Split-adjusted Price |
9.84 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.20 / -1.14%
|
17.50
|
17.90
|
17.00
|
17.30
|
17.21
|
9.84
|
5,810
|
|
|
11/25/2016
|
+0.10 / +0.57%
|
17.20
|
17.95
|
17.20
|
17.50
|
17.43
|
9.95
|
5,050
|
|
|
11/24/2016
|
+0.10 / +0.58%
|
17.50
|
17.50
|
16.60
|
17.40
|
16.67
|
9.89
|
5,040
|
|
|
11/23/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.84
|
0
|
|
|
11/22/2016
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.84
|
1,000
|
|
|
11/21/2016
|
-0.10 / -0.57%
|
17.95
|
17.95
|
17.30
|
17.50
|
17.68
|
9.95
|
3,030
|
|
|
11/18/2016
|
+0.10 / +0.57%
|
17.95
|
17.95
|
17.35
|
17.60
|
17.43
|
10.01
|
10,670
|
|
|
11/17/2016
|
-0.20 / -1.13%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.52
|
9.95
|
2,340
|
|
|
11/16/2016
|
-0.20 / -1.12%
|
18.75
|
18.75
|
16.65
|
17.70
|
17.70
|
10.06
|
2,090
|
|
|
11/15/2016
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
10.18
|
1,170
|
|
|
11/14/2016
|
+1.10 / +6.57%
|
16.50
|
17.90
|
15.65
|
17.85
|
16.66
|
10.15
|
618,070
|
|
|
11/11/2016
|
-1.25 / -6.94%
|
18.70
|
18.70
|
16.75
|
16.75
|
17.58
|
9.52
|
2,560
|
|
|
11/10/2016
|
+0.30 / +1.69%
|
18.90
|
18.90
|
17.90
|
18.00
|
18.06
|
10.23
|
671,440
|
|
|
11/9/2016
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
10.06
|
59,000
|
|
|
11/8/2016
|
-0.25 / -1.38%
|
18.00
|
18.85
|
17.60
|
17.90
|
18.09
|
10.18
|
50
|
|
|
11/7/2016
|
+0.45 / +2.54%
|
18.00
|
18.20
|
16.60
|
18.15
|
16.67
|
10.32
|
120
|
|
|
11/4/2016
|
-1.30 / -6.84%
|
18.20
|
18.90
|
17.70
|
17.70
|
18.45
|
10.06
|
1,030
|
|
|
11/3/2016
|
0.00 / 0.00%
|
17.70
|
19.45
|
17.70
|
19.00
|
18.46
|
10.80
|
4,190
|
|
|
11/2/2016
|
+0.40 / +2.15%
|
19.20
|
19.20
|
18.20
|
19.00
|
18.49
|
10.80
|
1,190
|
|
|
11/1/2016
|
+1.10 / +6.29%
|
17.50
|
18.70
|
16.35
|
18.60
|
17.65
|
10.57
|
170
|
|
|
10/31/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.53
|
9.95
|
1,460
|
|
|
10/28/2016
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.50
|
9.89
|
4,000
|
|
|
10/27/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.63
|
9.95
|
2,020
|
|
|
10/26/2016
|
-0.40 / -2.23%
|
17.50
|
17.50
|
16.65
|
17.50
|
17.29
|
9.95
|
3,020
|
|
|
10/25/2016
|
-0.10 / -0.56%
|
18.00
|
19.00
|
17.80
|
17.90
|
17.83
|
10.18
|
1,570
|
|
|
10/24/2016
|
-0.30 / -1.64%
|
18.00
|
18.00
|
17.05
|
18.00
|
17.76
|
10.23
|
70
|
|
|
10/21/2016
|
-0.80 / -4.19%
|
19.00
|
19.60
|
18.00
|
18.30
|
18.11
|
10.40
|
2,430
|
|
|
10/20/2016
|
+0.10 / +0.53%
|
19.80
|
19.80
|
17.70
|
19.10
|
19.10
|
10.86
|
200
|
|
|
10/19/2016
|
-1.30 / -6.40%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.70
|
10.80
|
3,010
|
|
|
10/18/2016
|
+0.60 / +3.05%
|
20.30
|
20.30
|
18.35
|
20.30
|
18.70
|
11.54
|
4,010
|
|
|