|
Closing price on 11/9/2009
|
|
| Open |
23.30 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
52,390 |
| Split-adjusted Price |
6.36 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2009
|
-1.00 / -3.45%
|
28.10
|
29.00
|
27.70
|
28.00
|
28.00
|
7.74
|
146,360
|
|
|
10/16/2009
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.40
|
29.00
|
29.00
|
8.01
|
267,520
|
|
|
10/15/2009
|
-0.50 / -1.69%
|
30.90
|
30.90
|
29.00
|
29.00
|
29.00
|
8.01
|
213,030
|
|
|
10/14/2009
|
+1.40 / +4.98%
|
29.00
|
29.50
|
28.10
|
29.50
|
29.50
|
8.15
|
373,430
|
|
|
10/13/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
7.76
|
252,770
|
|
|
10/12/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
7.41
|
29,750
|
|
|
10/9/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
7.07
|
15,980
|
|
|
10/8/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
6.74
|
32,460
|
|
|
10/7/2009
|
+1.10 / +4.95%
|
22.90
|
23.30
|
22.60
|
23.30
|
23.30
|
6.44
|
289,910
|
|
|
10/6/2009
|
-0.10 / -0.45%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.20
|
6.13
|
117,600
|
|
|
10/5/2009
|
-0.10 / -0.45%
|
21.80
|
22.90
|
21.60
|
22.30
|
22.30
|
6.16
|
111,940
|
|
|
10/2/2009
|
-1.10 / -4.68%
|
22.40
|
22.60
|
22.40
|
22.40
|
22.40
|
6.19
|
268,670
|
|
|
10/1/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.49
|
610,080
|
|
|
9/30/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.19
|
123,060
|
|
|
9/29/2009
|
-0.40 / -1.83%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.40
|
5.91
|
129,420
|
|
|