|
Closing price on 11/5/2015
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
1,270 |
| Split-adjusted Price |
7.40 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
-0.80 / -5.52%
|
13.50
|
14.20
|
13.50
|
13.70
|
14.17
|
7.40
|
1,270
|
|
|
11/4/2015
|
+0.10 / +0.69%
|
14.40
|
14.50
|
13.60
|
14.50
|
13.84
|
7.83
|
7,080
|
|
|
11/3/2015
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.78
|
60
|
|
|
11/2/2015
|
-0.70 / -4.83%
|
13.60
|
14.40
|
13.60
|
13.80
|
13.93
|
7.45
|
1,220
|
|
|
10/30/2015
|
+0.30 / +2.11%
|
14.10
|
14.60
|
14.00
|
14.50
|
14.03
|
7.83
|
2,780
|
|
|
10/29/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.80
|
14.20
|
13.92
|
7.67
|
1,940
|
|
|
10/28/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.08
|
7.67
|
1,100
|
|
|
10/27/2015
|
-0.30 / -2.07%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.09
|
7.67
|
8,590
|
|
|
10/26/2015
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.29
|
7.83
|
1,050
|
|
|
10/23/2015
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
7.83
|
200
|
|
|
10/22/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
7.88
|
1,370
|
|
|
10/21/2015
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.88
|
50
|
|
|
10/20/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
7.72
|
1,020
|
|
|
10/19/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.66
|
7.88
|
5,800
|
|
|
10/16/2015
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.75
|
7.88
|
610
|
|
|
10/15/2015
|
+0.60 / +4.32%
|
13.80
|
14.50
|
13.40
|
14.50
|
13.60
|
7.83
|
4,560
|
|
|
10/14/2015
|
-0.80 / -5.44%
|
13.70
|
14.60
|
13.70
|
13.90
|
14.55
|
7.51
|
3,230
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.94
|
0
|
|
|
10/12/2015
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.25
|
7.94
|
3,420
|
|
|
10/9/2015
|
-1.00 / -6.76%
|
13.90
|
15.00
|
13.80
|
13.80
|
13.87
|
7.45
|
17,160
|
|
|
10/8/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.99
|
0
|
|
|
10/7/2015
|
-0.20 / -1.33%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
7.99
|
110
|
|
|
10/6/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.10
|
0
|
|
|
10/5/2015
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.10
|
520
|
|
|
10/2/2015
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.83
|
6,420
|
|
|
10/1/2015
|
-0.20 / -1.32%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.80
|
8.10
|
2,770
|
|
|
9/30/2015
|
+0.70 / +4.83%
|
13.90
|
15.20
|
13.90
|
15.20
|
15.00
|
8.21
|
1,400
|
|
|
9/29/2015
|
-0.40 / -2.68%
|
14.90
|
15.90
|
14.50
|
14.50
|
15.21
|
7.83
|
19,790
|
|
|
9/28/2015
|
-5.10 / -25.50%
|
13.60
|
15.50
|
13.60
|
14.90
|
13.73
|
8.05
|
19,590
|
|
|
9/25/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.92
|
7.89
|
21,940
|
|
|