|
Closing price on 4/18/2017
|
|
| Open |
14.85 |
| High |
15.75 |
| Low |
14.70 |
| Volume |
9,150 |
| Split-adjusted Price |
8.95 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.05 / +0.32%
|
14.85
|
15.75
|
14.70
|
15.75
|
14.97
|
8.95
|
9,150
|
|
|
4/17/2017
|
+0.85 / +5.72%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.58
|
8.93
|
280
|
|
|
4/14/2017
|
-0.95 / -6.01%
|
15.00
|
16.00
|
14.85
|
14.85
|
14.98
|
8.44
|
3,070
|
|
|
4/13/2017
|
+0.10 / +0.64%
|
15.15
|
15.80
|
15.15
|
15.80
|
15.27
|
8.98
|
9,890
|
|
|
4/12/2017
|
-0.70 / -4.27%
|
15.35
|
15.70
|
15.30
|
15.70
|
15.31
|
8.93
|
19,140
|
|
|
4/11/2017
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.32
|
1,300
|
|
|
4/10/2017
|
+0.05 / +0.30%
|
15.50
|
16.45
|
15.50
|
16.45
|
15.98
|
9.35
|
2,650
|
|
|
4/7/2017
|
-0.20 / -1.20%
|
15.45
|
16.50
|
15.45
|
16.40
|
15.47
|
9.32
|
2,650
|
|
|
4/5/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
10
|
|
|
4/3/2017
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
30
|
|
|
3/31/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.00
|
16.10
|
15.83
|
9.15
|
210
|
|
|
3/30/2017
|
-0.20 / -1.23%
|
15.35
|
16.00
|
15.35
|
16.00
|
16.00
|
9.10
|
30
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
16.20
|
15.95
|
9.21
|
80
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.21
|
20
|
|
|
3/27/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.21
|
0
|
|
|
3/24/2017
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.89
|
9.21
|
1,510
|
|
|
3/23/2017
|
+0.15 / +0.94%
|
16.15
|
16.15
|
15.05
|
16.15
|
15.88
|
9.18
|
70
|
|
|
3/22/2017
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
9.10
|
20
|
|
|
3/21/2017
|
0.00 / 0.00%
|
15.20
|
16.20
|
15.15
|
16.20
|
15.23
|
9.21
|
1,510
|
|
|
3/20/2017
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.21
|
10
|
|
|
3/17/2017
|
-0.40 / -2.52%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.85
|
8.81
|
40
|
|
|
3/16/2017
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.90
|
15.90
|
15.90
|
9.04
|
30
|
|
|
3/15/2017
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.18
|
0
|
|
|
3/14/2017
|
-0.05 / -0.31%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.18
|
20
|
|
|
3/13/2017
|
+0.05 / +0.31%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.65
|
9.21
|
40
|
|
|
3/10/2017
|
+0.15 / +0.94%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.18
|
10
|
|
|
3/9/2017
|
-0.35 / -2.14%
|
15.25
|
16.00
|
15.25
|
16.00
|
15.63
|
9.10
|
70
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
9.30
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
9.30
|
0
|
|
|