|
Closing price on 3/17/2010
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
66,120 |
| Split-adjusted Price |
4.84 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.70 / -3.85%
|
18.20
|
18.40
|
17.50
|
17.50
|
17.50
|
4.84
|
66,120
|
|
|
3/16/2010
|
-0.90 / -4.71%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.20
|
5.03
|
139,010
|
|
|
3/15/2010
|
-0.80 / -4.02%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.10
|
5.28
|
98,960
|
|
|
3/12/2010
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.00
|
19.90
|
19.90
|
5.50
|
52,960
|
|
|
3/11/2010
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
5.50
|
312,190
|
|
|
3/10/2010
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.25
|
128,330
|
|
|
3/9/2010
|
+0.30 / +1.69%
|
17.60
|
18.30
|
17.60
|
18.10
|
18.10
|
5.00
|
216,340
|
|
|
3/8/2010
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
4.92
|
127,650
|
|
|
3/5/2010
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
4.73
|
9,800
|
|
|
3/4/2010
|
-0.30 / -1.69%
|
17.90
|
18.20
|
17.50
|
17.50
|
17.50
|
4.84
|
40,670
|
|
|
3/3/2010
|
+0.70 / +4.09%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
4.92
|
40,760
|
|
|
3/2/2010
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
4.73
|
9,800
|
|
|
3/1/2010
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
4.78
|
24,560
|
|
|
2/26/2010
|
+0.70 / +4.29%
|
16.80
|
17.00
|
16.20
|
17.00
|
17.00
|
4.70
|
30,180
|
|
|
2/25/2010
|
-0.60 / -3.55%
|
16.70
|
16.90
|
16.10
|
16.30
|
16.30
|
4.50
|
166,420
|
|
|
2/24/2010
|
-0.60 / -3.43%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
4.67
|
4,650
|
|
|
2/23/2010
|
-0.10 / -0.57%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.50
|
4.84
|
5,430
|
|
|
2/22/2010
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.86
|
9,750
|
|
|
2/12/2010
|
+0.70 / +4.17%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
4.84
|
6,440
|
|
|
2/11/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.64
|
5,810
|
|
|
2/10/2010
|
-0.80 / -4.55%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
4.64
|
15,670
|
|
|
2/9/2010
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.60
|
4.86
|
5,630
|
|
|
2/8/2010
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
4.89
|
27,640
|
|
|
2/5/2010
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.80
|
4.92
|
22,460
|
|
|
2/4/2010
|
+0.50 / +2.84%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.10
|
5.00
|
44,040
|
|
|
2/3/2010
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.86
|
25,040
|
|
|
2/2/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
4.95
|
28,870
|
|
|
2/1/2010
|
-0.90 / -4.79%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
4.95
|
191,930
|
|
|
1/29/2010
|
+0.50 / +2.73%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.80
|
5.19
|
7,840
|
|
|
1/28/2010
|
-0.60 / -3.17%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
5.06
|
7,550
|
|
|