|
Closing price on 2/23/2009
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
14,100 |
| Split-adjusted Price |
1.99 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
1.99
|
14,100
|
|
|
2/20/2009
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
1.99
|
5,430
|
|
|
2/19/2009
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
1.91
|
13,220
|
|
|
2/18/2009
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.94
|
7,560
|
|
|
2/17/2009
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
1.99
|
2,240
|
|
|
2/16/2009
|
-0.20 / -2.63%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.40
|
1.91
|
13,910
|
|
|
2/13/2009
|
-0.30 / -3.80%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
1.97
|
46,140
|
|
|
2/12/2009
|
-0.40 / -4.82%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.90
|
2.04
|
23,320
|
|
|
2/11/2009
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.15
|
3,700
|
|
|
2/10/2009
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.20
|
8,890
|
|
|
2/9/2009
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.22
|
1,380
|
|
|
2/6/2009
|
+0.10 / +1.19%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.50
|
2.20
|
2,790
|
|
|
2/5/2009
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.17
|
12,010
|
|
|
2/4/2009
|
-0.10 / -1.12%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
2.28
|
4,260
|
|
|
2/3/2009
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.30
|
7,400
|
|
|
2/2/2009
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.33
|
2,410
|
|
|
1/23/2009
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
2.25
|
38,040
|
|
|
1/22/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.33
|
37,320
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.33
|
2,010
|
|
|
1/20/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.33
|
1,460
|
|
|
1/19/2009
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
2.33
|
3,880
|
|
|
1/16/2009
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.30
|
5,700
|
|
|
1/15/2009
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.33
|
5,280
|
|
|
1/14/2009
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.38
|
1,410
|
|
|
1/13/2009
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.35
|
6,460
|
|
|
1/12/2009
|
+0.20 / +2.20%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.30
|
2.41
|
1,650
|
|
|
1/9/2009
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
2.35
|
5,160
|
|
|
1/8/2009
|
-0.20 / -2.11%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
2.41
|
10,170
|
|
|
1/7/2009
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.46
|
5,490
|
|
|
1/6/2009
|
+0.10 / +1.09%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.30
|
2.41
|
6,760
|
|
|