|
Closing price on 2/14/2008
|
|
| Open |
37.80 |
| High |
38.80 |
| Low |
37.50 |
| Volume |
99,800 |
| Split-adjusted Price |
8.58 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
+1.80 / +4.86%
|
37.80
|
38.80
|
37.50
|
38.80
|
38.80
|
8.58
|
99,800
|
|
|
2/13/2008
|
+0.90 / +2.49%
|
37.50
|
37.50
|
34.30
|
37.00
|
37.00
|
8.18
|
106,730
|
|
|
2/12/2008
|
+1.70 / +4.94%
|
36.10
|
36.10
|
34.00
|
36.10
|
36.10
|
7.98
|
75,690
|
|
|
2/1/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.60
|
35,940
|
|
|
1/31/2008
|
+1.50 / +4.79%
|
32.20
|
32.80
|
30.00
|
32.80
|
32.80
|
7.25
|
123,090
|
|
|
1/30/2008
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
6.92
|
5,620
|
|
|
1/29/2008
|
+1.40 / +4.91%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.90
|
6.61
|
26,690
|
|
|
1/28/2008
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.30
|
35,430
|
|
|
1/25/2008
|
-0.50 / -1.75%
|
27.30
|
28.90
|
27.30
|
28.00
|
28.00
|
6.19
|
19,120
|
|
|
1/24/2008
|
-1.40 / -4.68%
|
29.40
|
30.60
|
28.50
|
28.50
|
28.50
|
6.30
|
39,240
|
|
|
1/23/2008
|
-1.50 / -4.78%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
6.61
|
34,710
|
|
|
1/22/2008
|
-1.60 / -4.85%
|
31.90
|
32.00
|
31.40
|
31.40
|
31.40
|
6.94
|
60,920
|
|
|
1/21/2008
|
-1.50 / -4.35%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.00
|
7.29
|
32,860
|
|
|
1/18/2008
|
+1.00 / +2.99%
|
33.50
|
34.50
|
33.00
|
34.50
|
34.50
|
7.63
|
12,110
|
|
|
1/17/2008
|
-0.80 / -2.33%
|
35.50
|
35.70
|
33.00
|
33.50
|
33.50
|
7.40
|
29,090
|
|
|
1/16/2008
|
+1.60 / +4.89%
|
32.70
|
34.30
|
32.70
|
34.30
|
34.30
|
7.58
|
27,470
|
|
|
1/15/2008
|
-1.70 / -4.94%
|
32.70
|
34.00
|
32.70
|
32.70
|
32.70
|
7.23
|
13,600
|
|
|
1/14/2008
|
-1.80 / -4.97%
|
34.60
|
35.60
|
34.40
|
34.40
|
34.40
|
7.60
|
32,840
|
|
|
1/11/2008
|
+1.00 / +2.84%
|
34.00
|
36.50
|
34.00
|
36.20
|
36.20
|
8.00
|
32,630
|
|
|
1/10/2008
|
-1.80 / -4.86%
|
35.20
|
35.50
|
35.20
|
35.20
|
35.20
|
7.78
|
18,620
|
|
|
1/9/2008
|
-1.30 / -3.39%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
8.18
|
10,930
|
|
|
1/8/2008
|
+0.20 / +0.52%
|
38.10
|
39.00
|
38.10
|
38.30
|
38.30
|
8.47
|
15,340
|
|
|
1/7/2008
|
-1.70 / -4.27%
|
39.80
|
39.80
|
38.10
|
38.10
|
38.10
|
8.42
|
12,380
|
|
|
1/4/2008
|
+0.30 / +0.76%
|
39.00
|
40.00
|
39.00
|
39.80
|
39.80
|
8.80
|
7,150
|
|
|
1/3/2008
|
-1.00 / -2.47%
|
40.00
|
40.10
|
39.50
|
39.50
|
39.50
|
8.73
|
9,290
|
|
|
1/2/2008
|
-1.00 / -2.41%
|
40.10
|
41.50
|
40.10
|
40.50
|
40.50
|
8.95
|
8,010
|
|
|
12/28/2007
|
+0.50 / +1.22%
|
41.10
|
41.50
|
40.50
|
41.50
|
41.50
|
9.17
|
8,940
|
|
|
12/27/2007
|
+0.50 / +1.23%
|
40.50
|
41.40
|
40.50
|
41.00
|
41.00
|
9.06
|
8,370
|
|
|
12/26/2007
|
+0.50 / +1.25%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.50
|
8.95
|
9,720
|
|
|
12/25/2007
|
-0.80 / -1.96%
|
39.50
|
41.00
|
39.50
|
40.00
|
40.00
|
8.84
|
6,690
|
|
|