|
Closing price on 2/28/2008
|
|
| Open |
31.00 |
| High |
31.30 |
| Low |
30.00 |
| Volume |
22,100 |
| Split-adjusted Price |
7.71 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
+0.50 / +1.67%
|
31.00
|
31.30
|
30.00
|
30.50
|
30.50
|
7.71
|
22,100
|
|
|
2/27/2008
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.00
|
7.58
|
38,640
|
|
|
2/26/2008
|
-1.50 / -4.76%
|
32.60
|
32.60
|
30.00
|
30.00
|
30.00
|
7.58
|
85,290
|
|
|
2/25/2008
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.96
|
21,660
|
|
|
2/22/2008
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.58
|
36,920
|
|
|
2/21/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.96
|
10,180
|
|
|
2/20/2008
|
-1.70 / -4.89%
|
33.10
|
33.90
|
33.10
|
33.10
|
33.10
|
8.36
|
31,300
|
|
|
2/19/2008
|
-1.60 / -4.40%
|
34.60
|
35.80
|
34.60
|
34.80
|
34.80
|
8.79
|
75,580
|
|
|
2/18/2008
|
-1.90 / -4.96%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
9.20
|
14,080
|
|
|
2/15/2008
|
-0.50 / -1.29%
|
39.50
|
39.70
|
38.00
|
38.30
|
38.30
|
9.68
|
71,140
|
|
|
2/14/2008
|
+1.80 / +4.86%
|
37.80
|
38.80
|
37.50
|
38.80
|
38.80
|
9.80
|
99,800
|
|
|
2/13/2008
|
+0.90 / +2.49%
|
37.50
|
37.50
|
34.30
|
37.00
|
37.00
|
9.35
|
106,730
|
|
|
2/12/2008
|
+1.70 / +4.94%
|
36.10
|
36.10
|
34.00
|
36.10
|
36.10
|
9.12
|
75,690
|
|
|
2/1/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
8.69
|
35,940
|
|
|
1/31/2008
|
+1.50 / +4.79%
|
32.20
|
32.80
|
30.00
|
32.80
|
32.80
|
8.29
|
123,090
|
|
|
1/30/2008
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.91
|
5,620
|
|
|
1/29/2008
|
+1.40 / +4.91%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.90
|
7.55
|
26,690
|
|
|
1/28/2008
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
7.20
|
35,430
|
|
|
1/25/2008
|
-0.50 / -1.75%
|
27.30
|
28.90
|
27.30
|
28.00
|
28.00
|
7.07
|
19,120
|
|
|
1/24/2008
|
-1.40 / -4.68%
|
29.40
|
30.60
|
28.50
|
28.50
|
28.50
|
7.20
|
39,240
|
|
|
1/23/2008
|
-1.50 / -4.78%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
7.55
|
34,710
|
|
|
1/22/2008
|
-1.60 / -4.85%
|
31.90
|
32.00
|
31.40
|
31.40
|
31.40
|
7.93
|
60,920
|
|
|
1/21/2008
|
-1.50 / -4.35%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.00
|
8.34
|
32,860
|
|
|
1/18/2008
|
+1.00 / +2.99%
|
33.50
|
34.50
|
33.00
|
34.50
|
34.50
|
8.72
|
12,110
|
|
|
1/17/2008
|
-0.80 / -2.33%
|
35.50
|
35.70
|
33.00
|
33.50
|
33.50
|
8.46
|
29,090
|
|
|
1/16/2008
|
+1.60 / +4.89%
|
32.70
|
34.30
|
32.70
|
34.30
|
34.30
|
8.67
|
27,470
|
|
|
1/15/2008
|
-1.70 / -4.94%
|
32.70
|
34.00
|
32.70
|
32.70
|
32.70
|
8.26
|
13,600
|
|
|
1/14/2008
|
-1.80 / -4.97%
|
34.60
|
35.60
|
34.40
|
34.40
|
34.40
|
8.69
|
32,840
|
|
|
1/11/2008
|
+1.00 / +2.84%
|
34.00
|
36.50
|
34.00
|
36.20
|
36.20
|
9.15
|
32,630
|
|
|
1/10/2008
|
-1.80 / -4.86%
|
35.20
|
35.50
|
35.20
|
35.20
|
35.20
|
8.89
|
18,620
|
|
|