|
Closing price on 11/30/2009
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.40 |
| Volume |
11,430 |
| Split-adjusted Price |
5.66 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.50
|
5.66
|
11,430
|
|
|
11/27/2009
|
+0.60 / +3.02%
|
19.00
|
20.80
|
19.00
|
20.50
|
20.50
|
5.66
|
92,920
|
|
|
11/26/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.50
|
22,740
|
|
|
11/25/2009
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
5.78
|
62,740
|
|
|
11/24/2009
|
-0.80 / -3.51%
|
23.60
|
23.60
|
21.80
|
22.00
|
22.00
|
6.08
|
44,860
|
|
|
11/23/2009
|
-1.10 / -4.60%
|
23.30
|
23.80
|
22.80
|
22.80
|
22.80
|
6.30
|
37,760
|
|
|
11/20/2009
|
-0.20 / -0.83%
|
23.80
|
24.50
|
23.80
|
23.90
|
23.90
|
6.60
|
16,000
|
|
|
11/19/2009
|
+0.10 / +0.42%
|
24.00
|
25.00
|
24.00
|
24.10
|
24.10
|
6.66
|
37,620
|
|
|
11/18/2009
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
6.63
|
29,750
|
|
|
11/17/2009
|
-0.60 / -2.54%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
6.36
|
28,100
|
|
|
11/16/2009
|
-0.90 / -3.67%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.60
|
6.52
|
17,400
|
|
|
11/13/2009
|
+0.90 / +3.81%
|
23.60
|
24.50
|
23.40
|
24.50
|
24.50
|
6.77
|
37,640
|
|
|
11/12/2009
|
+1.10 / +4.89%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.60
|
6.52
|
26,620
|
|
|
11/11/2009
|
+0.50 / +2.27%
|
22.00
|
22.80
|
22.00
|
22.50
|
22.50
|
6.22
|
27,980
|
|
|
11/10/2009
|
-1.00 / -4.35%
|
23.00
|
23.20
|
21.90
|
22.00
|
22.00
|
6.08
|
53,840
|
|
|
11/9/2009
|
-1.20 / -4.96%
|
23.30
|
24.00
|
23.00
|
23.00
|
23.00
|
6.36
|
52,390
|
|
|
11/6/2009
|
0.00 / 0.00%
|
25.30
|
25.30
|
23.20
|
24.20
|
24.20
|
6.69
|
63,530
|
|
|
11/5/2009
|
+1.10 / +4.76%
|
23.90
|
24.20
|
23.30
|
24.20
|
24.20
|
6.69
|
90,020
|
|
|
11/4/2009
|
-0.70 / -2.94%
|
22.70
|
24.70
|
22.70
|
23.10
|
23.10
|
6.38
|
116,160
|
|
|
11/3/2009
|
-1.20 / -4.80%
|
24.30
|
25.00
|
23.80
|
23.80
|
23.80
|
6.58
|
92,820
|
|
|
11/2/2009
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.91
|
31,660
|
|
|
10/30/2009
|
+0.30 / +1.15%
|
27.10
|
27.10
|
26.00
|
26.30
|
26.30
|
7.27
|
81,840
|
|
|
10/29/2009
|
-0.70 / -2.62%
|
25.90
|
26.70
|
25.40
|
26.00
|
26.00
|
7.18
|
170,170
|
|
|
10/28/2009
|
+1.20 / +4.71%
|
25.30
|
26.70
|
25.30
|
26.70
|
26.70
|
7.38
|
98,610
|
|
|
10/27/2009
|
-0.50 / -1.92%
|
25.20
|
25.50
|
24.70
|
25.50
|
25.50
|
7.05
|
104,400
|
|
|
10/26/2009
|
-1.30 / -4.76%
|
27.50
|
27.50
|
26.00
|
26.00
|
26.00
|
7.18
|
148,170
|
|
|
10/23/2009
|
-1.40 / -4.88%
|
28.70
|
29.50
|
27.30
|
27.30
|
27.30
|
7.54
|
146,540
|
|
|
10/22/2009
|
0.00 / 0.00%
|
28.80
|
28.90
|
27.80
|
28.70
|
28.70
|
7.93
|
181,510
|
|
|
10/21/2009
|
-0.10 / -0.35%
|
27.60
|
28.90
|
27.60
|
28.70
|
28.70
|
7.93
|
114,640
|
|
|
10/20/2009
|
+0.80 / +2.86%
|
28.00
|
28.80
|
27.90
|
28.80
|
28.80
|
7.96
|
210,010
|
|
|