|
Closing price on 12/17/2009
|
|
| Open |
17.40 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
57,110 |
| Split-adjusted Price |
4.81 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
-0.90 / -4.92%
|
17.40
|
17.90
|
17.40
|
17.40
|
17.40
|
4.81
|
57,110
|
|
|
12/16/2009
|
-0.90 / -4.69%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
5.06
|
33,120
|
|
|
12/15/2009
|
+0.20 / +1.05%
|
19.00
|
19.70
|
19.00
|
19.20
|
19.20
|
5.31
|
4,070
|
|
|
12/14/2009
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.50
|
19.00
|
19.00
|
5.25
|
16,430
|
|
|
12/11/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
5.00
|
53,560
|
|
|
12/10/2009
|
-1.00 / -5.00%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
5.25
|
59,510
|
|
|
12/9/2009
|
-1.00 / -4.76%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
5.53
|
32,430
|
|
|
12/8/2009
|
-0.40 / -1.87%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.00
|
5.80
|
57,480
|
|
|
12/7/2009
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
5.91
|
42,020
|
|
|
12/4/2009
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
5.64
|
14,710
|
|
|
12/3/2009
|
-0.80 / -3.76%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.50
|
5.66
|
40,720
|
|
|
12/2/2009
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
5.89
|
73,910
|
|
|
12/1/2009
|
+1.00 / +4.88%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.50
|
5.94
|
26,040
|
|
|
11/30/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.50
|
5.66
|
11,430
|
|
|
11/27/2009
|
+0.60 / +3.02%
|
19.00
|
20.80
|
19.00
|
20.50
|
20.50
|
5.66
|
92,920
|
|
|
11/26/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.50
|
22,740
|
|
|
11/25/2009
|
-1.10 / -5.00%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
5.78
|
62,740
|
|
|
11/24/2009
|
-0.80 / -3.51%
|
23.60
|
23.60
|
21.80
|
22.00
|
22.00
|
6.08
|
44,860
|
|
|
11/23/2009
|
-1.10 / -4.60%
|
23.30
|
23.80
|
22.80
|
22.80
|
22.80
|
6.30
|
37,760
|
|
|
11/20/2009
|
-0.20 / -0.83%
|
23.80
|
24.50
|
23.80
|
23.90
|
23.90
|
6.60
|
16,000
|
|
|
11/19/2009
|
+0.10 / +0.42%
|
24.00
|
25.00
|
24.00
|
24.10
|
24.10
|
6.66
|
37,620
|
|
|
11/18/2009
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
6.63
|
29,750
|
|
|
11/17/2009
|
-0.60 / -2.54%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
6.36
|
28,100
|
|
|
11/16/2009
|
-0.90 / -3.67%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.60
|
6.52
|
17,400
|
|
|
11/13/2009
|
+0.90 / +3.81%
|
23.60
|
24.50
|
23.40
|
24.50
|
24.50
|
6.77
|
37,640
|
|
|
11/12/2009
|
+1.10 / +4.89%
|
23.30
|
23.60
|
23.20
|
23.60
|
23.60
|
6.52
|
26,620
|
|
|
11/11/2009
|
+0.50 / +2.27%
|
22.00
|
22.80
|
22.00
|
22.50
|
22.50
|
6.22
|
27,980
|
|
|
11/10/2009
|
-1.00 / -4.35%
|
23.00
|
23.20
|
21.90
|
22.00
|
22.00
|
6.08
|
53,840
|
|
|
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
|
|
|