|
Closing price on 2/6/2017
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
40 |
| Split-adjusted Price |
9.39 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+1.10 / +6.96%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.65
|
9.39
|
40
|
|
|
2/3/2017
|
-1.10 / -6.51%
|
15.75
|
17.60
|
15.75
|
15.80
|
15.79
|
8.78
|
14,500
|
|
|
2/2/2017
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.39
|
10
|
|
|
1/25/2017
|
-0.20 / -1.25%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.23
|
8.78
|
1,510
|
|
|
1/24/2017
|
+0.20 / +1.27%
|
14.70
|
16.00
|
14.70
|
16.00
|
14.85
|
8.89
|
4,310
|
|
|
1/23/2017
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.78
|
10
|
|
|
1/20/2017
|
-0.50 / -3.16%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
8.50
|
3,140
|
|
|
1/19/2017
|
+0.05 / +0.32%
|
14.65
|
15.80
|
14.65
|
15.80
|
15.23
|
8.78
|
4,120
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
8.75
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.75
|
8.75
|
20
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
8.75
|
0
|
|
|
1/13/2017
|
-0.10 / -0.63%
|
14.90
|
15.75
|
14.90
|
15.75
|
15.33
|
8.75
|
160
|
|
|
1/12/2017
|
+0.05 / +0.32%
|
14.85
|
15.85
|
14.85
|
15.85
|
15.85
|
8.80
|
20
|
|
|
1/11/2017
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.78
|
30
|
|
|
1/10/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
8.80
|
0
|
|
|
1/9/2017
|
+0.10 / +0.63%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
8.80
|
10
|
|
|
1/6/2017
|
+0.15 / +0.96%
|
15.75
|
15.75
|
15.70
|
15.75
|
15.74
|
8.75
|
50
|
|
|
1/5/2017
|
-0.20 / -1.27%
|
14.70
|
15.60
|
14.70
|
15.60
|
14.71
|
8.66
|
1,700
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.70
|
15.80
|
15.58
|
8.78
|
1,050
|
|
|
1/3/2017
|
-0.20 / -1.25%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.35
|
8.78
|
1,960
|
|
|
12/30/2016
|
+0.05 / +0.31%
|
14.85
|
16.00
|
14.85
|
16.00
|
15.43
|
8.89
|
4,310
|
|
|
12/29/2016
|
+0.10 / +0.63%
|
14.75
|
15.95
|
14.75
|
15.95
|
15.00
|
8.86
|
600
|
|
|
12/28/2016
|
+0.95 / +6.38%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
8.80
|
10
|
|
|
12/27/2016
|
+0.90 / +6.43%
|
14.90
|
14.90
|
13.10
|
14.90
|
13.26
|
8.28
|
1,810
|
|
|
12/26/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.40
|
7.78
|
5,290
|
|
|
12/23/2016
|
-1.00 / -6.67%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.02
|
7.78
|
19,400
|
|
|
12/22/2016
|
-0.45 / -2.91%
|
15.45
|
15.45
|
14.40
|
15.00
|
15.08
|
8.33
|
242,710
|
|
|
12/21/2016
|
-1.15 / -6.93%
|
15.50
|
16.00
|
15.45
|
15.45
|
15.60
|
8.58
|
12,780
|
|
|
12/20/2016
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.22
|
620
|
|
|
12/19/2016
|
+1.00 / +5.95%
|
15.65
|
17.80
|
15.65
|
17.80
|
15.66
|
9.89
|
16,220
|
|
|