|
Closing price on 12/3/2007
|
|
| Open |
44.00 |
| High |
44.50 |
| Low |
44.00 |
| Volume |
29,400 |
| Split-adjusted Price |
11.24 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2007
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
11.24
|
29,400
|
|
|
11/30/2007
|
+1.00 / +2.33%
|
43.00
|
44.00
|
42.70
|
44.00
|
44.00
|
11.12
|
35,760
|
|
|
11/29/2007
|
-0.80 / -1.83%
|
43.60
|
43.70
|
43.00
|
43.00
|
43.00
|
10.87
|
20,980
|
|
|
11/28/2007
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.00
|
43.80
|
43.80
|
11.07
|
44,100
|
|
|
11/27/2007
|
+0.90 / +2.09%
|
45.20
|
45.20
|
43.80
|
44.00
|
44.00
|
11.12
|
145,270
|
|
|
11/26/2007
|
+2.00 / +4.87%
|
42.60
|
43.10
|
42.00
|
43.10
|
43.10
|
10.89
|
86,340
|
|
|
11/23/2007
|
+1.80 / +4.58%
|
40.00
|
41.10
|
40.00
|
41.10
|
41.10
|
10.38
|
83,780
|
|
|
11/22/2007
|
+0.80 / +2.08%
|
38.00
|
40.40
|
38.00
|
39.30
|
39.30
|
9.93
|
73,030
|
|
|
11/21/2007
|
-1.00 / -2.53%
|
38.20
|
39.00
|
38.00
|
38.50
|
38.50
|
9.73
|
70,240
|
|
|
11/20/2007
|
-0.50 / -1.25%
|
39.50
|
40.00
|
39.20
|
39.50
|
39.50
|
9.98
|
61,390
|
|
|
11/19/2007
|
-1.20 / -2.91%
|
40.00
|
41.50
|
39.70
|
40.00
|
40.00
|
10.11
|
65,600
|
|
|
11/16/2007
|
-1.60 / -3.74%
|
42.00
|
43.50
|
41.20
|
41.20
|
41.20
|
10.41
|
84,430
|
|
|
11/15/2007
|
-2.20 / -4.89%
|
43.80
|
45.00
|
42.80
|
42.80
|
42.80
|
10.81
|
77,170
|
|
|
11/14/2007
|
+2.10 / +4.90%
|
42.00
|
45.00
|
42.00
|
45.00
|
45.00
|
11.37
|
83,600
|
|
|
11/13/2007
|
-2.20 / -4.88%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
10.84
|
76,150
|
|
|
11/12/2007
|
-2.30 / -4.85%
|
46.20
|
47.00
|
45.10
|
45.10
|
45.10
|
11.40
|
60,990
|
|
|
11/9/2007
|
-2.40 / -4.82%
|
47.50
|
48.00
|
47.40
|
47.40
|
47.40
|
11.98
|
71,080
|
|
|
11/8/2007
|
+2.30 / +4.84%
|
47.00
|
49.80
|
47.00
|
49.80
|
49.80
|
12.58
|
41,660
|
|
|
11/7/2007
|
-1.90 / -3.85%
|
48.50
|
49.00
|
47.50
|
47.50
|
47.50
|
12.00
|
78,310
|
|
|
11/6/2007
|
-2.60 / -5.00%
|
49.40
|
50.00
|
49.40
|
49.40
|
49.40
|
12.48
|
54,070
|
|
|
11/5/2007
|
-1.00 / -1.89%
|
55.50
|
55.50
|
50.50
|
52.00
|
52.00
|
13.14
|
155,870
|
|
|
11/2/2007
|
-26.50 / -33.33%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
13.39
|
3,300
|
|
|
11/1/2007
|
+3.50 / +4.61%
|
78.00
|
79.50
|
76.00
|
79.50
|
79.50
|
12.81
|
122,980
|
|
|
10/31/2007
|
-4.00 / -5.00%
|
76.00
|
78.00
|
76.00
|
76.00
|
76.00
|
12.24
|
100,400
|
|
|
10/30/2007
|
0.00 / 0.00%
|
80.50
|
81.00
|
80.00
|
80.00
|
80.00
|
12.89
|
50,990
|
|
|
10/29/2007
|
-3.00 / -3.61%
|
80.00
|
81.50
|
80.00
|
80.00
|
80.00
|
12.89
|
48,110
|
|
|
10/26/2007
|
-4.00 / -4.60%
|
88.00
|
88.00
|
83.00
|
83.00
|
83.00
|
13.37
|
58,550
|
|
|
10/25/2007
|
+4.00 / +4.82%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
14.02
|
51,310
|
|
|
10/24/2007
|
+3.50 / +4.40%
|
83.00
|
83.00
|
82.00
|
83.00
|
83.00
|
13.37
|
79,020
|
|
|
10/23/2007
|
+3.50 / +4.61%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.50
|
12.81
|
123,430
|
|
|