|
Closing price on 3/7/2011
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
18,920 |
| Split-adjusted Price |
3.50 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.50
|
18,920
|
|
|
3/4/2011
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.39
|
1,340
|
|
|
3/3/2011
|
-0.10 / -0.87%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.40
|
3.36
|
9,830
|
|
|
3/2/2011
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
3.39
|
12,160
|
|
|
3/1/2011
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
3.50
|
9,340
|
|
|
2/28/2011
|
-0.10 / -0.80%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.40
|
3.65
|
9,530
|
|
|
2/25/2011
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
3.68
|
13,270
|
|
|
2/24/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.50
|
3.68
|
8,620
|
|
|
2/23/2011
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
3.65
|
18,110
|
|
|
2/22/2011
|
-0.30 / -2.46%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
3.50
|
14,990
|
|
|
2/21/2011
|
-0.60 / -4.69%
|
13.10
|
13.10
|
12.20
|
12.20
|
12.20
|
3.59
|
38,880
|
|
|
2/18/2011
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
3.77
|
39,720
|
|
|
2/17/2011
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.40
|
3.95
|
21,220
|
|
|
2/16/2011
|
-0.50 / -3.47%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
4.09
|
20,890
|
|
|
2/15/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
4.24
|
12,010
|
|
|
2/14/2011
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
4.24
|
7,070
|
|
|
2/11/2011
|
-0.40 / -2.74%
|
15.10
|
15.10
|
14.00
|
14.20
|
14.20
|
4.18
|
22,420
|
|
|
2/10/2011
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
4.30
|
4,590
|
|
|
2/9/2011
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.40
|
14.50
|
14.50
|
4.27
|
10,020
|
|
|
2/8/2011
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
4.27
|
7,470
|
|
|
1/28/2011
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.40
|
4.24
|
1,620
|
|
|
1/27/2011
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
4.24
|
3,860
|
|
|
1/26/2011
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
4.15
|
4,060
|
|
|
1/25/2011
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
4.12
|
6,290
|
|
|
1/24/2011
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
4.18
|
38,040
|
|
|
1/21/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
4.21
|
7,360
|
|
|
1/20/2011
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
4.21
|
21,690
|
|
|
1/19/2011
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
4.21
|
7,540
|
|
|
1/18/2011
|
-0.20 / -1.38%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
4.21
|
13,650
|
|
|
1/17/2011
|
+0.20 / +1.40%
|
14.60
|
14.80
|
14.20
|
14.50
|
14.50
|
4.27
|
27,390
|
|
|