|
Closing price on 4/26/2013
|
|
| Open |
15.20 |
| High |
16.30 |
| Low |
15.10 |
| Volume |
4,550 |
| Split-adjusted Price |
5.69 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2013
|
+0.10 / +0.62%
|
15.20
|
16.30
|
15.10
|
16.30
|
16.30
|
5.69
|
4,550
|
|
|
4/25/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.66
|
500
|
|
|
4/24/2013
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.59
|
10
|
|
|
4/23/2013
|
-1.10 / -6.51%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
5.52
|
15,990
|
|
|
4/22/2013
|
-1.20 / -6.63%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
5.90
|
30,610
|
|
|
4/18/2013
|
+0.70 / +4.02%
|
17.20
|
18.10
|
16.20
|
18.10
|
18.10
|
6.32
|
72,130
|
|
|
4/17/2013
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
6.08
|
1,380
|
|
|
4/16/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.50
|
17.40
|
17.40
|
6.08
|
53,490
|
|
|
4/15/2013
|
-0.30 / -1.69%
|
17.40
|
17.80
|
16.60
|
17.40
|
17.40
|
6.08
|
8,890
|
|
|
4/12/2013
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.70
|
6.18
|
8,550
|
|
|
4/11/2013
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.30
|
17.80
|
17.80
|
6.22
|
17,590
|
|
|
4/10/2013
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.60
|
17.80
|
17.80
|
6.22
|
20,090
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.20
|
17.60
|
17.60
|
6.15
|
16,030
|
|
|
4/8/2013
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
6.15
|
17,870
|
|
|
4/5/2013
|
+1.00 / +6.25%
|
16.80
|
17.00
|
16.00
|
17.00
|
17.00
|
5.94
|
27,450
|
|
|
4/4/2013
|
+0.30 / +1.91%
|
15.90
|
16.70
|
15.50
|
16.00
|
16.00
|
5.59
|
35,710
|
|
|
4/3/2013
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.70
|
5.48
|
14,130
|
|
|
4/2/2013
|
-1.00 / -5.99%
|
15.70
|
16.90
|
15.70
|
15.70
|
15.70
|
5.48
|
36,790
|
|
|
4/1/2013
|
-0.10 / -0.60%
|
15.90
|
16.70
|
15.70
|
16.70
|
16.70
|
5.83
|
22,550
|
|
|
3/29/2013
|
+0.90 / +5.66%
|
15.00
|
17.00
|
15.00
|
16.80
|
16.80
|
5.87
|
5,100
|
|
|
3/28/2013
|
-1.10 / -6.47%
|
16.20
|
16.90
|
15.90
|
15.90
|
15.90
|
5.55
|
41,540
|
|
|
3/27/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
17.00
|
17.00
|
5.94
|
1,590
|
|
|
3/26/2013
|
0.00 / 0.00%
|
17.00
|
17.80
|
16.80
|
17.00
|
17.00
|
5.94
|
17,640
|
|
|
3/25/2013
|
-0.80 / -4.49%
|
17.00
|
18.50
|
16.70
|
17.00
|
17.00
|
5.94
|
29,880
|
|
|
3/22/2013
|
0.00 / 0.00%
|
18.90
|
18.90
|
16.60
|
17.80
|
17.80
|
6.22
|
59,400
|
|
|
3/21/2013
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.80
|
6.22
|
140,090
|
|
|
3/20/2013
|
+1.00 / +6.37%
|
15.60
|
16.70
|
15.60
|
16.70
|
16.70
|
5.83
|
175,570
|
|
|
3/19/2013
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
5.48
|
5,350
|
|
|
3/18/2013
|
+0.90 / +6.12%
|
14.20
|
15.70
|
14.20
|
15.60
|
15.60
|
5.45
|
46,030
|
|
|
3/15/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
5.13
|
9,100
|
|
|