|
Closing price on 2/1/2010
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
191,930 |
| Split-adjusted Price |
4.33 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
-0.90 / -4.79%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
4.33
|
191,930
|
|
|
1/29/2010
|
+0.50 / +2.73%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.80
|
4.54
|
7,840
|
|
|
1/28/2010
|
-0.60 / -3.17%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
4.42
|
7,550
|
|
|
1/27/2010
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
4.57
|
17,560
|
|
|
1/26/2010
|
+0.90 / +4.76%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.80
|
4.79
|
34,130
|
|
|
1/25/2010
|
+0.40 / +2.16%
|
18.60
|
18.90
|
18.30
|
18.90
|
18.90
|
4.57
|
8,670
|
|
|
1/22/2010
|
+0.40 / +2.21%
|
17.60
|
18.60
|
17.50
|
18.50
|
18.50
|
4.47
|
26,710
|
|
|
1/21/2010
|
-0.90 / -4.74%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.10
|
4.38
|
48,410
|
|
|
1/20/2010
|
-0.50 / -2.56%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
4.59
|
20,150
|
|
|
1/19/2010
|
+0.50 / +2.63%
|
18.70
|
19.90
|
18.70
|
19.50
|
19.50
|
4.71
|
7,230
|
|
|
1/18/2010
|
-1.00 / -5.00%
|
19.30
|
20.70
|
19.00
|
19.00
|
19.00
|
4.59
|
17,430
|
|
|
1/15/2010
|
-0.20 / -0.99%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
4.83
|
14,860
|
|
|
1/14/2010
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
4.88
|
38,960
|
|
|
1/13/2010
|
-1.00 / -4.93%
|
19.40
|
20.30
|
19.30
|
19.30
|
19.30
|
4.67
|
51,280
|
|
|
1/12/2010
|
-1.00 / -4.69%
|
22.00
|
22.00
|
20.30
|
20.30
|
20.30
|
4.91
|
16,350
|
|
|
1/11/2010
|
-0.40 / -1.84%
|
21.00
|
21.70
|
20.70
|
21.30
|
21.30
|
5.15
|
49,790
|
|
|
1/8/2010
|
-1.10 / -4.82%
|
23.50
|
23.50
|
21.70
|
21.70
|
21.70
|
5.25
|
33,600
|
|
|
1/7/2010
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.50
|
22.80
|
22.80
|
5.51
|
82,610
|
|
|
1/6/2010
|
-0.50 / -2.13%
|
22.60
|
24.20
|
22.60
|
23.00
|
23.00
|
5.56
|
14,520
|
|
|
1/5/2010
|
+0.60 / +2.62%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
5.68
|
37,520
|
|
|
1/4/2010
|
+1.00 / +4.57%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
5.54
|
20,060
|
|
|
12/31/2009
|
+0.70 / +3.30%
|
22.10
|
22.20
|
21.50
|
21.90
|
21.90
|
5.29
|
56,550
|
|
|
12/30/2009
|
+0.70 / +3.41%
|
19.90
|
21.40
|
19.90
|
21.20
|
21.20
|
5.12
|
33,410
|
|
|
12/29/2009
|
-0.90 / -4.21%
|
21.70
|
21.70
|
20.40
|
20.50
|
20.50
|
4.96
|
7,270
|
|
|
12/28/2009
|
+1.00 / +4.90%
|
21.10
|
21.40
|
20.30
|
21.40
|
21.40
|
5.17
|
64,010
|
|
|
12/25/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
4.93
|
26,760
|
|
|
12/24/2009
|
+0.20 / +1.04%
|
19.30
|
19.50
|
18.50
|
19.50
|
19.50
|
4.71
|
13,100
|
|
|
12/23/2009
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.30
|
19.30
|
4.67
|
34,160
|
|
|
12/22/2009
|
+0.20 / +1.05%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.30
|
4.67
|
43,100
|
|
|
12/21/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
4.62
|
11,240
|
|
|