|
Closing price on 3/21/2008
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
31,110 |
| Split-adjusted Price |
5.02 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-1.10 / -4.72%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
5.02
|
31,110
|
|
|
3/20/2008
|
-1.20 / -4.90%
|
24.50
|
25.00
|
23.30
|
23.30
|
23.30
|
5.27
|
42,300
|
|
|
3/19/2008
|
-1.30 / -5.04%
|
25.50
|
26.30
|
24.50
|
24.50
|
24.50
|
5.54
|
46,170
|
|
|
3/18/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.70
|
15,570
|
|
|
3/17/2008
|
-1.40 / -4.91%
|
27.10
|
27.70
|
27.10
|
27.10
|
27.10
|
5.99
|
28,680
|
|
|
3/14/2008
|
-0.50 / -1.72%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.50
|
6.30
|
16,400
|
|
|
3/13/2008
|
+0.80 / +2.84%
|
29.50
|
29.50
|
27.50
|
29.00
|
29.00
|
6.41
|
12,680
|
|
|
3/12/2008
|
+0.40 / +1.44%
|
27.00
|
29.10
|
27.00
|
28.20
|
28.20
|
6.23
|
31,550
|
|
|
3/11/2008
|
-1.40 / -4.79%
|
27.80
|
29.20
|
27.80
|
27.80
|
27.80
|
6.14
|
39,260
|
|
|
3/10/2008
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.45
|
71,080
|
|
|
3/7/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.17
|
7,060
|
|
|
3/6/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
5.88
|
10,160
|
|
|
3/5/2008
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.61
|
19,410
|
|
|
3/4/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
5.90
|
18,770
|
|
|
3/3/2008
|
-1.40 / -4.75%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
6.21
|
30,370
|
|
|
2/29/2008
|
-1.00 / -3.28%
|
29.80
|
31.00
|
29.50
|
29.50
|
29.50
|
6.52
|
28,360
|
|
|
2/28/2008
|
+0.50 / +1.67%
|
31.00
|
31.30
|
30.00
|
30.50
|
30.50
|
6.74
|
22,100
|
|
|
2/27/2008
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.00
|
6.63
|
38,640
|
|
|
2/26/2008
|
-1.50 / -4.76%
|
32.60
|
32.60
|
30.00
|
30.00
|
30.00
|
6.63
|
85,290
|
|
|
2/25/2008
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.96
|
21,660
|
|
|
2/22/2008
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.63
|
36,920
|
|
|
2/21/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.96
|
10,180
|
|
|
2/20/2008
|
-1.70 / -4.89%
|
33.10
|
33.90
|
33.10
|
33.10
|
33.10
|
7.32
|
31,300
|
|
|
2/19/2008
|
-1.60 / -4.40%
|
34.60
|
35.80
|
34.60
|
34.80
|
34.80
|
7.69
|
75,580
|
|
|
2/18/2008
|
-1.90 / -4.96%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
8.05
|
14,080
|
|
|
2/15/2008
|
-0.50 / -1.29%
|
39.50
|
39.70
|
38.00
|
38.30
|
38.30
|
8.47
|
71,140
|
|
|
2/14/2008
|
+1.80 / +4.86%
|
37.80
|
38.80
|
37.50
|
38.80
|
38.80
|
8.58
|
99,800
|
|
|
2/13/2008
|
+0.90 / +2.49%
|
37.50
|
37.50
|
34.30
|
37.00
|
37.00
|
8.18
|
106,730
|
|
|
2/12/2008
|
+1.70 / +4.94%
|
36.10
|
36.10
|
34.00
|
36.10
|
36.10
|
7.98
|
75,690
|
|
|
2/1/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.60
|
35,940
|
|
|