|
Closing price on 11/8/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
55,580 |
| Split-adjusted Price |
4.45 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2010
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
4.45
|
55,580
|
|
|
11/5/2010
|
+0.20 / +1.30%
|
15.80
|
15.90
|
15.40
|
15.60
|
15.60
|
4.59
|
40,810
|
|
|
11/4/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.40
|
15.40
|
4.53
|
11,050
|
|
|
11/3/2010
|
-0.10 / -0.65%
|
15.40
|
16.00
|
14.80
|
15.40
|
15.40
|
4.53
|
58,760
|
|
|
11/2/2010
|
-0.80 / -4.91%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
4.56
|
124,680
|
|
|
11/1/2010
|
-0.80 / -4.68%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
4.80
|
123,870
|
|
|
10/29/2010
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
5.04
|
86,560
|
|
|
10/28/2010
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.60
|
17.90
|
17.90
|
5.27
|
17,020
|
|
|
10/27/2010
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
5.30
|
15,660
|
|
|
10/26/2010
|
+0.20 / +1.10%
|
17.30
|
18.40
|
17.30
|
18.40
|
18.40
|
5.42
|
486,420
|
|
|
10/25/2010
|
-0.90 / -4.71%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
5.36
|
136,210
|
|
|
10/22/2010
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.62
|
12,740
|
|
|
10/21/2010
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.92
|
110
|
|
|
10/20/2010
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.21
|
220
|
|
|
10/19/2010
|
-1.10 / -4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.54
|
220
|
|
|
10/18/2010
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.86
|
3,800
|
|
|
10/15/2010
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.21
|
1,050
|
|
|
10/14/2010
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.57
|
18,800
|
|
|
10/13/2010
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.95
|
540
|
|
|
10/12/2010
|
-1.40 / -4.70%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.36
|
10
|
|
|
10/11/2010
|
-1.50 / -4.79%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.78
|
10
|
|
|
10/8/2010
|
-1.60 / -4.86%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
9.22
|
110
|
|
|
10/7/2010
|
-1.70 / -4.91%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
9.69
|
1,060
|
|
|
10/6/2010
|
-1.80 / -4.95%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
10.19
|
370
|
|
|
10/5/2010
|
-1.90 / -4.96%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
10.72
|
10
|
|
|
10/4/2010
|
-2.00 / -4.96%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
11.28
|
610
|
|
|
10/1/2010
|
-2.10 / -4.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
11.87
|
11,080
|
|
|
9/30/2010
|
0.00 / 0.00%
|
42.60
|
42.60
|
40.30
|
42.40
|
42.40
|
12.49
|
263,390
|
|
|
9/29/2010
|
+0.50 / +1.19%
|
41.90
|
42.40
|
40.00
|
42.40
|
42.40
|
12.49
|
273,380
|
|
|
9/28/2010
|
+0.50 / +1.21%
|
43.30
|
43.30
|
41.50
|
41.90
|
41.90
|
12.34
|
301,010
|
|
|