|
Closing price on 3/5/2014
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
800 |
| Split-adjusted Price |
7.69 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.50 / +2.63%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.50
|
7.69
|
800
|
|
|
3/4/2014
|
+0.50 / +2.70%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
7.50
|
14,050
|
|
|
3/3/2014
|
-0.70 / -3.65%
|
18.50
|
18.90
|
18.30
|
18.50
|
18.50
|
7.30
|
2,790
|
|
|
2/28/2014
|
+0.70 / +3.78%
|
18.20
|
19.40
|
18.20
|
19.20
|
19.20
|
7.58
|
14,430
|
|
|
2/27/2014
|
-1.20 / -6.09%
|
18.70
|
19.50
|
18.50
|
18.50
|
18.50
|
7.30
|
10,660
|
|
|
2/26/2014
|
-0.20 / -1.01%
|
20.50
|
20.80
|
19.00
|
19.70
|
19.70
|
7.77
|
18,180
|
|
|
2/25/2014
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.90
|
7.85
|
76,070
|
|
|
2/24/2014
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.60
|
7.34
|
57,090
|
|
|
2/21/2014
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
6.87
|
600
|
|
|
2/20/2014
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.30
|
6.83
|
15,070
|
|
|
2/19/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
6.87
|
8,980
|
|
|
2/18/2014
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
6.90
|
54,280
|
|
|
2/17/2014
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
6.87
|
9,850
|
|
|
2/14/2014
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.60
|
6.94
|
41,480
|
|
|
2/13/2014
|
+0.20 / +1.16%
|
17.50
|
17.50
|
16.80
|
17.50
|
17.50
|
6.90
|
39,660
|
|
|
2/12/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
6.83
|
12,780
|
|
|
2/11/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
6.90
|
21,380
|
|
|
2/10/2014
|
+0.50 / +2.94%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.50
|
6.90
|
19,100
|
|
|
2/7/2014
|
-0.40 / -2.30%
|
16.30
|
17.60
|
16.30
|
17.00
|
17.00
|
6.71
|
9,810
|
|
|
2/6/2014
|
+0.40 / +2.35%
|
16.00
|
17.80
|
16.00
|
17.40
|
17.40
|
6.87
|
330
|
|
|
1/27/2014
|
+0.10 / +0.59%
|
17.00
|
17.80
|
17.00
|
17.00
|
17.00
|
6.71
|
3,030
|
|
|
1/24/2014
|
+0.10 / +0.60%
|
16.90
|
17.40
|
16.90
|
16.90
|
16.90
|
6.67
|
2,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
6.63
|
28,510
|
|
|
1/22/2014
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
16.80
|
16.80
|
6.63
|
6,860
|
|
|
1/21/2014
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
6.63
|
14,730
|
|
|
1/20/2014
|
+1.00 / +6.41%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.60
|
6.55
|
79,300
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
6.16
|
310
|
|
|
1/16/2014
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
6.16
|
5,660
|
|
|
1/15/2014
|
-0.60 / -3.82%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.10
|
5.96
|
11,810
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
6.19
|
3,400
|
|
|