|
Closing price on 12/3/2008
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
6,910 |
| Split-adjusted Price |
2.22 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.22
|
6,910
|
|
|
12/2/2008
|
-0.40 / -4.30%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.30
|
8,870
|
|
|
12/1/2008
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.41
|
14,400
|
|
|
11/28/2008
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
2.35
|
12,570
|
|
|
11/27/2008
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.38
|
23,910
|
|
|
11/26/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.48
|
21,300
|
|
|
11/25/2008
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
2.48
|
4,680
|
|
|
11/24/2008
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.46
|
23,400
|
|
|
11/21/2008
|
-0.30 / -3.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
2.48
|
9,870
|
|
|
11/20/2008
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.56
|
20,470
|
|
|
11/19/2008
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.59
|
3,510
|
|
|
11/18/2008
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
2.59
|
1,730
|
|
|
11/17/2008
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
2.61
|
8,280
|
|
|
11/14/2008
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
2.59
|
14,420
|
|
|
11/13/2008
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
2.61
|
8,980
|
|
|
11/12/2008
|
-0.10 / -0.98%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.10
|
2.61
|
4,290
|
|
|
11/11/2008
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.64
|
21,440
|
|
|
11/10/2008
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
2.77
|
8,590
|
|
|
11/7/2008
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.69
|
38,360
|
|
|
11/6/2008
|
-0.50 / -4.39%
|
10.90
|
11.40
|
10.90
|
10.90
|
10.90
|
2.82
|
49,020
|
|
|
11/5/2008
|
+0.50 / +4.59%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
2.95
|
35,150
|
|
|
11/4/2008
|
+0.40 / +3.81%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
2.82
|
24,230
|
|
|
11/3/2008
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.72
|
12,410
|
|
|
10/31/2008
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
2.85
|
5,780
|
|
|
10/30/2008
|
+0.30 / +2.88%
|
10.40
|
10.70
|
9.90
|
10.70
|
10.70
|
2.77
|
17,550
|
|
|
10/29/2008
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
2.69
|
31,560
|
|
|
10/28/2008
|
-0.40 / -3.85%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.00
|
2.59
|
56,110
|
|
|
10/27/2008
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.69
|
38,440
|
|
|
10/24/2008
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.82
|
30,480
|
|
|
10/23/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.95
|
17,000
|
|
|