|
Closing price on 2/3/2012
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.20 |
| Volume |
42,010 |
| Split-adjusted Price |
2.33 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
+0.20 / +2.86%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.33
|
42,010
|
|
|
2/2/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.26
|
10,030
|
|
|
2/1/2012
|
-0.30 / -4.29%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
2.17
|
9,310
|
|
|
1/31/2012
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.26
|
16,740
|
|
|
1/30/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.33
|
5,070
|
|
|
1/20/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.26
|
15,000
|
|
|
1/19/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.23
|
1,040
|
|
|
1/18/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.20
|
10
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.17
|
5,020
|
|
|
1/16/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.17
|
3,470
|
|
|
1/13/2012
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.17
|
1,020
|
|
|
1/12/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
2.10
|
10,020
|
|
|
1/11/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.07
|
12,010
|
|
|
1/10/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.04
|
3,510
|
|
|
1/9/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.00
|
3,010
|
|
|
1/6/2012
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.97
|
22,450
|
|
|
1/5/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.00
|
10,740
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.00
|
24,520
|
|
|
1/3/2012
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
2.00
|
490
|
|
|
12/30/2011
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.04
|
4,130
|
|
|
12/29/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
2.00
|
185,820
|
|
|
12/28/2011
|
+0.10 / +1.67%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.10
|
1.97
|
32,450
|
|
|
12/27/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
1.94
|
17,550
|
|
|
12/26/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.80
|
1.88
|
27,620
|
|
|
12/23/2011
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
1.84
|
26,430
|
|
|
12/22/2011
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
1.88
|
19,550
|
|
|
12/21/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.97
|
6,980
|
|
|
12/20/2011
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
1.91
|
154,180
|
|
|
12/19/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
2.00
|
32,070
|
|
|
12/16/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
2.07
|
50,730
|
|
|