|
Closing price on 12/22/2017
|
|
| Open |
14.90 |
| High |
15.90 |
| Low |
14.90 |
| Volume |
1,050 |
| Split-adjusted Price |
9.72 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.10 / -0.63%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.24
|
9.72
|
1,050
|
|
|
12/21/2017
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
9.78
|
40
|
|
|
12/20/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.60
|
0
|
|
|
12/19/2017
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.60
|
10
|
|
|
12/18/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
9.78
|
50
|
|
|
12/15/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
9.78
|
40
|
|
|
12/14/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
9.78
|
60
|
|
|
12/13/2017
|
+0.40 / +2.58%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.45
|
9.72
|
29,140
|
|
|
12/12/2017
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.70
|
9.48
|
1,550
|
|
|
12/11/2017
|
-0.40 / -2.51%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
9.51
|
40
|
|
|
12/8/2017
|
+0.05 / +0.31%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
9.75
|
658,040
|
|
|
12/7/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.72
|
658,030
|
|
|
12/6/2017
|
+0.15 / +0.95%
|
15.90
|
15.90
|
14.70
|
15.90
|
15.60
|
9.72
|
658,060
|
|
|
12/5/2017
|
0.00 / 0.00%
|
15.50
|
15.75
|
14.85
|
15.75
|
15.46
|
9.63
|
658,150
|
|
|
12/4/2017
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.75
|
15.75
|
15.85
|
9.63
|
658,050
|
|
|
12/1/2017
|
+0.70 / +4.59%
|
15.95
|
15.95
|
15.80
|
15.95
|
15.91
|
9.75
|
658,070
|
|
|
11/30/2017
|
-0.90 / -5.57%
|
15.10
|
16.05
|
15.10
|
15.25
|
15.27
|
9.33
|
600
|
|
|
11/29/2017
|
+0.05 / +0.31%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.13
|
9.88
|
40
|
|
|
11/28/2017
|
+0.35 / +2.22%
|
15.75
|
16.10
|
15.75
|
16.10
|
16.00
|
9.85
|
60
|
|
|
11/27/2017
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.00
|
15.75
|
15.06
|
9.63
|
1,470
|
|
|
11/24/2017
|
+0.85 / +5.70%
|
15.35
|
15.75
|
15.35
|
15.75
|
15.51
|
9.63
|
350
|
|
|
11/23/2017
|
-0.90 / -5.70%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.91
|
9.11
|
1,450
|
|
|
11/22/2017
|
-0.10 / -0.63%
|
16.00
|
16.15
|
15.00
|
15.80
|
15.22
|
9.66
|
180
|
|
|
11/21/2017
|
-0.15 / -0.93%
|
15.85
|
15.90
|
15.00
|
15.90
|
15.00
|
9.72
|
24,330
|
|
|
11/20/2017
|
+0.05 / +0.31%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
9.82
|
40
|
|
|
11/17/2017
|
+0.35 / +2.24%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.08
|
9.78
|
60
|
|
|
11/16/2017
|
-1.15 / -6.85%
|
15.65
|
16.45
|
15.65
|
15.65
|
15.69
|
9.57
|
510
|
|
|
11/15/2017
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.70
|
10.27
|
100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
10.09
|
80
|
|
|
11/13/2017
|
+0.60 / +3.77%
|
16.70
|
16.70
|
15.95
|
16.50
|
16.46
|
10.09
|
140
|
|
|