|
Closing price on 3/12/2009
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
31,700 |
| Split-adjusted Price |
2.22 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2009
|
-0.40 / -4.44%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.22
|
31,700
|
|
|
3/11/2009
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.33
|
9,010
|
|
|
3/10/2009
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.25
|
35,010
|
|
|
3/9/2009
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.15
|
5,510
|
|
|
3/6/2009
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
2.22
|
1,020
|
|
|
3/5/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.60
|
2.22
|
14,370
|
|
|
3/4/2009
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.12
|
100
|
|
|
3/3/2009
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.10
|
5,010
|
|
|
3/2/2009
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.07
|
5,220
|
|
|
2/27/2009
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.04
|
6,610
|
|
|
2/26/2009
|
+0.20 / +2.50%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
2.12
|
17,200
|
|
|
2/25/2009
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.07
|
9,320
|
|
|
2/24/2009
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
1.99
|
40,420
|
|
|
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
|
|
|