|
Closing price on 12/1/2010
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
171,040 |
| Split-adjusted Price |
5.01 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
+0.20 / +1.19%
|
17.30
|
17.60
|
16.80
|
17.00
|
17.00
|
5.01
|
171,040
|
|
|
11/30/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.95
|
102,000
|
|
|
11/29/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.00
|
16.00
|
16.00
|
4.71
|
79,010
|
|
|
11/26/2010
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.60
|
15.30
|
15.30
|
4.51
|
92,610
|
|
|
11/25/2010
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
4.30
|
50,710
|
|
|
11/24/2010
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
4.24
|
6,320
|
|
|
11/23/2010
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
4.27
|
17,630
|
|
|
11/22/2010
|
-0.20 / -1.38%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
4.21
|
16,580
|
|
|
11/19/2010
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.27
|
95,910
|
|
|
11/18/2010
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
4.09
|
66,910
|
|
|
11/17/2010
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.30
|
3.92
|
52,070
|
|
|
11/16/2010
|
-0.50 / -3.79%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
3.74
|
57,870
|
|
|
11/15/2010
|
-0.60 / -4.35%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.20
|
3.89
|
53,210
|
|
|
11/12/2010
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
4.06
|
61,610
|
|
|
11/11/2010
|
-0.50 / -3.47%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
4.09
|
48,130
|
|
|
11/10/2010
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
4.24
|
21,500
|
|
|
11/9/2010
|
-0.70 / -4.64%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
4.24
|
101,630
|
|
|
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
|
|
|