|
Closing price on 11/8/2012
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
8,520 |
| Split-adjusted Price |
3.54 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2012
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.54
|
8,520
|
|
|
11/7/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.51
|
4,250
|
|
|
11/6/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.51
|
8,000
|
|
|
11/5/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.51
|
2,410
|
|
|
11/2/2012
|
-0.30 / -2.54%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
3.51
|
16,950
|
|
|
11/1/2012
|
-0.50 / -4.07%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
3.60
|
6,970
|
|
|
10/31/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
3.76
|
5,030
|
|
|
10/30/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.76
|
8,230
|
|
|
10/29/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
3.76
|
37,740
|
|
|
10/26/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
3.60
|
1,210
|
|
|
10/25/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
3.60
|
1,620
|
|
|
10/24/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.60
|
9,980
|
|
|
10/23/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.60
|
15,000
|
|
|
10/22/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.60
|
1,000
|
|
|
10/19/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.64
|
1,100
|
|
|
10/18/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
3.64
|
5,000
|
|
|
10/17/2012
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.60
|
1,860
|
|
|
10/16/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.64
|
200
|
|
|
10/15/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.64
|
0
|
|
|
10/12/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.64
|
0
|
|
|
10/11/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.64
|
1,510
|
|
|
10/10/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.64
|
1,210
|
|
|
10/9/2012
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.48
|
110
|
|
|
10/8/2012
|
+0.20 / +1.77%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
3.51
|
2,360
|
|
|
10/5/2012
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
3.45
|
310
|
|
|
10/4/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.51
|
1,530
|
|
|
10/3/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.51
|
510
|
|
|
10/2/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.51
|
20
|
|
|
10/1/2012
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.54
|
1,250
|
|
|
9/28/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.57
|
250
|
|
|