|
Closing price on 12/17/2008
|
|
| Open |
8.40 |
| High |
9.10 |
| Low |
8.40 |
| Volume |
7,120 |
| Split-adjusted Price |
2.35 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+0.40 / +4.60%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.10
|
2.35
|
7,120
|
|
|
12/16/2008
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.25
|
13,080
|
|
|
12/15/2008
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.33
|
7,560
|
|
|
12/12/2008
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.22
|
8,180
|
|
|
12/11/2008
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.12
|
5,540
|
|
|
12/10/2008
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.04
|
5,450
|
|
|
12/9/2008
|
-0.40 / -5.00%
|
8.30
|
8.40
|
7.60
|
7.60
|
7.60
|
1.97
|
8,890
|
|
|
12/8/2008
|
-0.40 / -4.76%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
2.07
|
16,730
|
|
|
12/5/2008
|
-0.40 / -4.55%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.17
|
16,160
|
|
|
12/4/2008
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
2.28
|
8,220
|
|
|
12/3/2008
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.22
|
6,910
|
|
|
12/2/2008
|
-0.40 / -4.30%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.30
|
8,870
|
|
|
12/1/2008
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.41
|
14,400
|
|
|
11/28/2008
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
2.35
|
12,570
|
|
|
11/27/2008
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.38
|
23,910
|
|
|
11/26/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.48
|
21,300
|
|
|
11/25/2008
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
2.48
|
4,680
|
|
|
11/24/2008
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.46
|
23,400
|
|
|
11/21/2008
|
-0.30 / -3.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
2.48
|
9,870
|
|
|
11/20/2008
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.56
|
20,470
|
|
|
11/19/2008
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.59
|
3,510
|
|
|
11/18/2008
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
2.59
|
1,730
|
|
|
11/17/2008
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
2.61
|
8,280
|
|
|
11/14/2008
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
2.59
|
14,420
|
|
|
11/13/2008
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
2.61
|
8,980
|
|
|
11/12/2008
|
-0.10 / -0.98%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.10
|
2.61
|
4,290
|
|
|
11/11/2008
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.64
|
21,440
|
|
|
11/10/2008
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
2.77
|
8,590
|
|
|
11/7/2008
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.69
|
38,360
|
|
|
11/6/2008
|
-0.50 / -4.39%
|
10.90
|
11.40
|
10.90
|
10.90
|
10.90
|
2.82
|
49,020
|
|
|