|
Closing price on 12/20/2012
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
7,810 |
| Split-adjusted Price |
4.40 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
4.40
|
7,810
|
|
|
12/19/2012
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
4.40
|
61,160
|
|
|
12/18/2012
|
-0.20 / -1.57%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
4.37
|
6,030
|
|
|
12/17/2012
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
4.44
|
3,330
|
|
|
12/14/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
4.37
|
9,450
|
|
|
12/13/2012
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
4.37
|
28,770
|
|
|
12/12/2012
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
4.50
|
3,750
|
|
|
12/11/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.70
|
4.44
|
4,630
|
|
|
12/10/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
4.44
|
12,930
|
|
|
12/7/2012
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
4.37
|
23,720
|
|
|
12/6/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
4.37
|
7,340
|
|
|
12/5/2012
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
4.33
|
14,780
|
|
|
12/4/2012
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.20
|
4.26
|
51,060
|
|
|
12/3/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
12,350
|
|
|
11/30/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.23
|
550
|
|
|
11/29/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
11,760
|
|
|
11/28/2012
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
4.23
|
34,210
|
|
|
11/27/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
4.19
|
25,150
|
|
|
11/26/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
4.19
|
4,520
|
|
|
11/23/2012
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
4.26
|
3,700
|
|
|
11/22/2012
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.23
|
1,570
|
|
|
11/21/2012
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
4.26
|
1,410
|
|
|
11/20/2012
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
4.26
|
5,310
|
|
|
11/19/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
4.19
|
7,110
|
|
|
11/16/2012
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
4.16
|
9,010
|
|
|
11/15/2012
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
4.23
|
24,780
|
|
|
11/14/2012
|
+0.20 / +1.65%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
4.30
|
19,130
|
|
|
11/13/2012
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
4.23
|
12,970
|
|
|
11/12/2012
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
4.16
|
6,620
|
|
|
11/9/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.05
|
4,300
|
|
|