|
Closing price on 12/22/2010
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
44,210 |
| Split-adjusted Price |
4.51 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.30
|
4.51
|
44,210
|
|
|
12/21/2010
|
0.00 / 0.00%
|
15.10
|
15.60
|
14.90
|
15.40
|
15.40
|
4.53
|
48,010
|
|
|
12/20/2010
|
-0.50 / -3.14%
|
15.80
|
16.30
|
15.40
|
15.40
|
15.40
|
4.53
|
36,430
|
|
|
12/17/2010
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
4.68
|
85,850
|
|
|
12/16/2010
|
-0.50 / -3.18%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.20
|
4.48
|
70,890
|
|
|
12/15/2010
|
-0.80 / -4.85%
|
16.50
|
16.60
|
15.70
|
15.70
|
15.70
|
4.62
|
204,620
|
|
|
12/14/2010
|
-0.80 / -4.62%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.50
|
4.86
|
72,200
|
|
|
12/13/2010
|
+0.50 / +2.98%
|
17.50
|
17.50
|
16.60
|
17.30
|
17.30
|
5.09
|
120,910
|
|
|
12/10/2010
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.00
|
16.80
|
16.80
|
4.95
|
97,200
|
|
|
12/9/2010
|
+0.10 / +0.60%
|
15.80
|
17.00
|
15.80
|
16.70
|
16.70
|
4.92
|
129,350
|
|
|
12/8/2010
|
-0.80 / -4.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
4.89
|
35,360
|
|
|
12/7/2010
|
-0.90 / -4.92%
|
17.70
|
18.10
|
17.40
|
17.40
|
17.40
|
5.12
|
188,480
|
|
|
12/6/2010
|
-0.30 / -1.61%
|
18.40
|
19.30
|
17.70
|
18.30
|
18.30
|
5.39
|
83,950
|
|
|
12/3/2010
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.60
|
5.48
|
178,440
|
|
|
12/2/2010
|
+0.80 / +4.71%
|
17.20
|
17.80
|
16.50
|
17.80
|
17.80
|
5.24
|
147,350
|
|
|
12/1/2010
|
+0.20 / +1.19%
|
17.30
|
17.60
|
16.80
|
17.00
|
17.00
|
5.01
|
171,040
|
|
|
11/30/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.95
|
102,000
|
|
|
11/29/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.00
|
16.00
|
16.00
|
4.71
|
79,010
|
|
|
11/26/2010
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.60
|
15.30
|
15.30
|
4.51
|
92,610
|
|
|
11/25/2010
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
4.30
|
50,710
|
|
|
11/24/2010
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
4.24
|
6,320
|
|
|
11/23/2010
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
4.27
|
17,630
|
|
|
11/22/2010
|
-0.20 / -1.38%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
4.21
|
16,580
|
|
|
11/19/2010
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.27
|
95,910
|
|
|
11/18/2010
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
4.09
|
66,910
|
|
|
11/17/2010
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.30
|
3.92
|
52,070
|
|
|
11/16/2010
|
-0.50 / -3.79%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
3.74
|
57,870
|
|
|
11/15/2010
|
-0.60 / -4.35%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.20
|
3.89
|
53,210
|
|
|
11/12/2010
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
4.06
|
61,610
|
|
|
11/11/2010
|
-0.50 / -3.47%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
4.09
|
48,130
|
|
|