|
Closing price on 11/9/2011
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
2,480 |
| Split-adjusted Price |
2.68 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2011
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.68
|
2,480
|
|
|
11/8/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.65
|
1,140
|
|
|
11/7/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.65
|
7,560
|
|
|
11/4/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.75
|
310
|
|
|
11/3/2011
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.72
|
3,720
|
|
|
11/2/2011
|
-0.30 / -3.41%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.75
|
6,050
|
|
|
11/1/2011
|
+0.10 / +1.15%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
2.85
|
2,080
|
|
|
10/31/2011
|
-0.20 / -2.25%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.81
|
36,610
|
|
|
10/28/2011
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.88
|
11,580
|
|
|
10/27/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.85
|
1,260
|
|
|
10/26/2011
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
2.78
|
25,000
|
|
|
10/25/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.88
|
11,200
|
|
|
10/24/2011
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
2.88
|
18,810
|
|
|
10/21/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.81
|
10,290
|
|
|
10/20/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.78
|
3,120
|
|
|
10/19/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.75
|
29,100
|
|
|
10/18/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.78
|
28,310
|
|
|
10/17/2011
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.81
|
17,400
|
|
|
10/14/2011
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.88
|
18,300
|
|
|
10/13/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.88
|
510
|
|
|
10/12/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.85
|
20,410
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.88
|
16,010
|
|
|
10/10/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.88
|
12,500
|
|
|
10/7/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.91
|
1,590
|
|
|
10/6/2011
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.91
|
20,320
|
|
|
10/5/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
2.85
|
1,400
|
|
|
10/4/2011
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.81
|
15,100
|
|
|
10/3/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.88
|
9,500
|
|
|
9/30/2011
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
2.88
|
18,580
|
|
|
9/29/2011
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.85
|
48,330
|
|
|