|
Closing price on 3/26/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
16,370 |
| Split-adjusted Price |
3.32 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
3.32
|
16,370
|
|
|
3/23/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
3.29
|
81,680
|
|
|
3/22/2012
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
3.25
|
41,940
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
3.22
|
32,690
|
|
|
3/20/2012
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.22
|
11,200
|
|
|
3/19/2012
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
3.22
|
330
|
|
|
3/16/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.10
|
3.19
|
55,070
|
|
|
3/15/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
3.06
|
19,420
|
|
|
3/14/2012
|
+0.20 / +2.15%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.50
|
3.00
|
2,000
|
|
|
3/13/2012
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.30
|
2.94
|
6,250
|
|
|
3/12/2012
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.91
|
99,820
|
|
|
3/9/2012
|
-0.40 / -4.00%
|
9.80
|
10.20
|
9.60
|
9.60
|
9.60
|
3.03
|
41,800
|
|
|
3/8/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
3.16
|
120,730
|
|
|
3/7/2012
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.20
|
10.20
|
3.22
|
12,710
|
|
|
3/6/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
3.22
|
164,020
|
|
|
3/5/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.10
|
207,130
|
|
|
3/2/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.97
|
92,510
|
|
|
3/1/2012
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.84
|
92,550
|
|
|
2/29/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.81
|
19,030
|
|
|
2/28/2012
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.90
|
2.81
|
28,220
|
|
|
2/27/2012
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
2.78
|
99,200
|
|
|
2/24/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.40
|
2.65
|
71,370
|
|
|
2/23/2012
|
+0.30 / +3.70%
|
8.10
|
8.50
|
7.90
|
8.40
|
8.40
|
2.65
|
26,770
|
|
|
2/22/2012
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.56
|
24,300
|
|
|
2/21/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
2.50
|
24,170
|
|
|
2/20/2012
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.50
|
55,540
|
|
|
2/17/2012
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
2.40
|
5,200
|
|
|
2/16/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.31
|
2,530
|
|
|
2/15/2012
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
2.31
|
18,010
|
|
|
2/14/2012
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.27
|
4,350
|
|
|