|
Closing price on 12/17/2007
|
|
| Open |
39.50 |
| High |
40.00 |
| Low |
39.00 |
| Volume |
9,470 |
| Split-adjusted Price |
9.85 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2007
|
-0.60 / -1.52%
|
39.50
|
40.00
|
39.00
|
39.00
|
39.00
|
9.85
|
9,470
|
|
|
12/14/2007
|
-0.40 / -1.00%
|
39.50
|
40.00
|
39.50
|
39.60
|
39.60
|
10.01
|
14,120
|
|
|
12/13/2007
|
-0.40 / -0.99%
|
40.20
|
41.00
|
40.00
|
40.00
|
40.00
|
10.11
|
11,620
|
|
|
12/12/2007
|
+0.10 / +0.25%
|
40.30
|
41.50
|
40.30
|
40.40
|
40.40
|
10.21
|
44,140
|
|
|
12/11/2007
|
-1.50 / -3.59%
|
40.20
|
40.50
|
40.20
|
40.30
|
40.30
|
10.18
|
27,730
|
|
|
12/10/2007
|
-0.80 / -1.88%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.80
|
10.56
|
15,460
|
|
|
12/7/2007
|
+0.60 / +1.43%
|
42.90
|
42.90
|
42.40
|
42.60
|
42.60
|
10.76
|
11,330
|
|
|
12/6/2007
|
-0.80 / -1.87%
|
42.40
|
42.50
|
42.00
|
42.00
|
42.00
|
10.61
|
22,870
|
|
|
12/5/2007
|
-1.20 / -2.73%
|
44.00
|
44.00
|
42.80
|
42.80
|
42.80
|
10.81
|
16,860
|
|
|
12/4/2007
|
-0.50 / -1.12%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
11.12
|
21,000
|
|
|
12/3/2007
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
11.24
|
29,400
|
|
|
11/30/2007
|
+1.00 / +2.33%
|
43.00
|
44.00
|
42.70
|
44.00
|
44.00
|
11.12
|
35,760
|
|
|
11/29/2007
|
-0.80 / -1.83%
|
43.60
|
43.70
|
43.00
|
43.00
|
43.00
|
10.87
|
20,980
|
|
|
11/28/2007
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.00
|
43.80
|
43.80
|
11.07
|
44,100
|
|
|
11/27/2007
|
+0.90 / +2.09%
|
45.20
|
45.20
|
43.80
|
44.00
|
44.00
|
11.12
|
145,270
|
|
|
11/26/2007
|
+2.00 / +4.87%
|
42.60
|
43.10
|
42.00
|
43.10
|
43.10
|
10.89
|
86,340
|
|
|
11/23/2007
|
+1.80 / +4.58%
|
40.00
|
41.10
|
40.00
|
41.10
|
41.10
|
10.38
|
83,780
|
|
|
11/22/2007
|
+0.80 / +2.08%
|
38.00
|
40.40
|
38.00
|
39.30
|
39.30
|
9.93
|
73,030
|
|
|
11/21/2007
|
-1.00 / -2.53%
|
38.20
|
39.00
|
38.00
|
38.50
|
38.50
|
9.73
|
70,240
|
|
|
11/20/2007
|
-0.50 / -1.25%
|
39.50
|
40.00
|
39.20
|
39.50
|
39.50
|
9.98
|
61,390
|
|
|
11/19/2007
|
-1.20 / -2.91%
|
40.00
|
41.50
|
39.70
|
40.00
|
40.00
|
10.11
|
65,600
|
|
|
11/16/2007
|
-1.60 / -3.74%
|
42.00
|
43.50
|
41.20
|
41.20
|
41.20
|
10.41
|
84,430
|
|
|
11/15/2007
|
-2.20 / -4.89%
|
43.80
|
45.00
|
42.80
|
42.80
|
42.80
|
10.81
|
77,170
|
|
|
11/14/2007
|
+2.10 / +4.90%
|
42.00
|
45.00
|
42.00
|
45.00
|
45.00
|
11.37
|
83,600
|
|
|
11/13/2007
|
-2.20 / -4.88%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
10.84
|
76,150
|
|
|
11/12/2007
|
-2.30 / -4.85%
|
46.20
|
47.00
|
45.10
|
45.10
|
45.10
|
11.40
|
60,990
|
|
|
11/9/2007
|
-2.40 / -4.82%
|
47.50
|
48.00
|
47.40
|
47.40
|
47.40
|
11.98
|
71,080
|
|
|
11/8/2007
|
+2.30 / +4.84%
|
47.00
|
49.80
|
47.00
|
49.80
|
49.80
|
12.58
|
41,660
|
|
|
11/7/2007
|
-1.90 / -3.85%
|
48.50
|
49.00
|
47.50
|
47.50
|
47.50
|
12.00
|
78,310
|
|
|
11/6/2007
|
-2.60 / -5.00%
|
49.40
|
50.00
|
49.40
|
49.40
|
49.40
|
12.48
|
54,070
|
|
|