|
Closing price on 11/5/2008
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
35,150 |
| Split-adjusted Price |
2.95 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2008
|
+0.50 / +4.59%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
2.95
|
35,150
|
|
|
11/4/2008
|
+0.40 / +3.81%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
2.82
|
24,230
|
|
|
11/3/2008
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.72
|
12,410
|
|
|
10/31/2008
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
2.85
|
5,780
|
|
|
10/30/2008
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.90
|
10.70
|
10.70
|
2.77
|
17,550
|
|
|
10/29/2008
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
2.69
|
31,560
|
|
|
10/28/2008
|
-0.40 / -3.85%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.00
|
2.59
|
56,110
|
|
|
10/27/2008
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.69
|
38,440
|
|
|
10/24/2008
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.82
|
30,480
|
|
|
10/23/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.95
|
17,000
|
|
|
10/22/2008
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.10
|
32,300
|
|
|
10/21/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.10
|
41,940
|
|
|
10/20/2008
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.97
|
86,050
|
|
|
10/17/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
2.85
|
34,730
|
|
|
10/16/2008
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.85
|
43,340
|
|
|
10/15/2008
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.50
|
2.97
|
207,060
|
|
|
10/14/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.87
|
45,450
|
|
|
10/13/2008
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.74
|
60,200
|
|
|
10/10/2008
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.85
|
89,130
|
|
|
10/9/2008
|
-0.60 / -4.96%
|
11.50
|
12.60
|
11.50
|
11.50
|
11.50
|
2.97
|
49,260
|
|
|
10/8/2008
|
-0.60 / -4.72%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
3.13
|
57,710
|
|
|
10/7/2008
|
-0.60 / -4.51%
|
12.70
|
13.20
|
12.70
|
12.70
|
12.70
|
3.29
|
39,220
|
|
|
10/6/2008
|
-0.70 / -5.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
3.44
|
16,650
|
|
|
10/3/2008
|
-0.30 / -2.10%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.00
|
3.62
|
20,420
|
|
|
10/2/2008
|
+0.60 / +4.38%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.30
|
3.70
|
53,700
|
|
|
10/1/2008
|
+0.50 / +3.79%
|
13.80
|
13.80
|
13.00
|
13.70
|
13.70
|
3.54
|
45,440
|
|
|
9/30/2008
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.41
|
10,920
|
|
|
9/29/2008
|
-0.70 / -4.83%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.80
|
3.57
|
81,140
|
|
|
9/26/2008
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.75
|
82,870
|
|
|
9/25/2008
|
+0.60 / +4.23%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.80
|
3.83
|
92,130
|
|
|