|
Closing price on 12/2/2013
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.90 |
| Volume |
163,110 |
| Split-adjusted Price |
6.14 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
6.14
|
163,110
|
|
|
11/29/2013
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.77
|
92,470
|
|
|
11/28/2013
|
+0.90 / +6.04%
|
14.90
|
15.80
|
14.80
|
15.80
|
15.80
|
5.39
|
39,170
|
|
|
11/27/2013
|
+0.60 / +4.20%
|
14.80
|
15.20
|
14.40
|
14.90
|
14.90
|
5.08
|
21,530
|
|
|
11/26/2013
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.30
|
4.88
|
23,770
|
|
|
11/25/2013
|
-0.50 / -3.29%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
5.02
|
15,870
|
|
|
11/22/2013
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.19
|
100
|
|
|
11/21/2013
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
5.05
|
20,340
|
|
|
11/20/2013
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
5.08
|
6,050
|
|
|
11/19/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
5.05
|
26,800
|
|
|
11/18/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
5.05
|
8,420
|
|
|
11/15/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
4.98
|
1,110
|
|
|
11/14/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
4.98
|
18,350
|
|
|
11/13/2013
|
-0.50 / -3.33%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
4.95
|
7,960
|
|
|
11/12/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.12
|
0
|
|
|
11/11/2013
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
5.12
|
3,690
|
|
|
11/8/2013
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
5.02
|
5,450
|
|
|
11/7/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
4.95
|
12,980
|
|
|
11/6/2013
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
4.95
|
6,800
|
|
|
11/5/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
4.95
|
11,270
|
|
|
11/4/2013
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
4.95
|
3,250
|
|
|
11/1/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.88
|
400
|
|
|
10/31/2013
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
4.88
|
8,410
|
|
|
10/30/2013
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
4.84
|
2,290
|
|
|
10/29/2013
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
4.91
|
3,970
|
|
|
10/28/2013
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
4.84
|
14,200
|
|
|
10/25/2013
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
4.81
|
10,480
|
|
|
10/24/2013
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.20
|
4.84
|
8,200
|
|
|
10/23/2013
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
4.95
|
16,650
|
|
|
10/22/2013
|
-0.10 / -0.71%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.90
|
4.74
|
15,810
|
|
|