|
Closing price on 12/30/2015
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
4,160 |
| Split-adjusted Price |
7.83 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.66
|
7.83
|
4,160
|
|
|
12/29/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.78
|
200
|
|
|
12/28/2015
|
-0.90 / -5.84%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
7.83
|
220
|
|
|
12/25/2015
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.32
|
10
|
|
|
12/24/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.91
|
0
|
|
|
12/23/2015
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.91
|
10
|
|
|
12/22/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.42
|
0
|
|
|
12/21/2015
|
+0.20 / +1.30%
|
15.40
|
15.60
|
14.40
|
15.60
|
15.25
|
8.42
|
4,380
|
|
|
12/18/2015
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.32
|
20
|
|
|
12/17/2015
|
-0.40 / -2.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
7.78
|
219,030
|
|
|
12/16/2015
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.60
|
7.99
|
1,740
|
|
|
12/15/2015
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.29
|
7.88
|
1,680
|
|
|
12/14/2015
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.61
|
3,250
|
|
|
12/11/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.67
|
1,890
|
|
|
12/10/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.67
|
0
|
|
|
12/9/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.67
|
0
|
|
|
12/8/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.67
|
10
|
|
|
12/7/2015
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.61
|
690
|
|
|
12/4/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.56
|
1,210
|
|
|
12/3/2015
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.25
|
7.56
|
130
|
|
|
12/2/2015
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
7.72
|
42,210
|
|
|
12/1/2015
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.61
|
10
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.56
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.08
|
7.56
|
2,020
|
|
|
11/26/2015
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.56
|
10
|
|
|
11/25/2015
|
-0.10 / -0.70%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.93
|
7.67
|
260
|
|
|
11/24/2015
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.06
|
7.72
|
2,490
|
|
|
11/23/2015
|
-0.50 / -3.52%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.67
|
7.40
|
4,900
|
|
|
11/20/2015
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.90
|
14.20
|
13.94
|
7.67
|
1,650
|
|
|
11/19/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.86
|
7.56
|
5,410
|
|
|