|
Closing price on 4/28/2008
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
16,710 |
| Split-adjusted Price |
4.94 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-0.30 / -1.55%
|
19.10
|
19.40
|
19.10
|
19.10
|
19.10
|
4.94
|
16,710
|
|
|
4/25/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.02
|
1,410
|
|
|
4/24/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.10
|
260
|
|
|
4/23/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.20
|
1,010
|
|
|
4/22/2008
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.50
|
5.30
|
20
|
|
|
4/21/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.41
|
640
|
|
|
4/18/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.51
|
14,700
|
|
|
4/17/2008
|
+0.40 / +1.88%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
5.61
|
57,730
|
|
|
4/16/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.51
|
3,330
|
|
|
4/11/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.61
|
3,510
|
|
|
4/10/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.72
|
3,530
|
|
|
4/9/2008
|
-0.40 / -1.75%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.50
|
5.82
|
9,250
|
|
|
4/8/2008
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.90
|
22.90
|
5.92
|
60,810
|
|
|
4/7/2008
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.92
|
4,170
|
|
|
4/4/2008
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.82
|
2,350
|
|
|
4/3/2008
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.77
|
510
|
|
|
4/2/2008
|
+0.20 / +0.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.72
|
1,890
|
|
|
4/1/2008
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.67
|
1,080
|
|
|
3/31/2008
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.61
|
2,240
|
|
|
3/28/2008
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.56
|
300
|
|
|
3/27/2008
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.51
|
10,280
|
|
|
3/26/2008
|
+1.00 / +4.98%
|
19.20
|
21.10
|
19.20
|
21.10
|
21.10
|
5.46
|
61,050
|
|
|
3/25/2008
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.20
|
7,550
|
|
|
3/24/2008
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.46
|
30,740
|
|
|
3/21/2008
|
-1.10 / -4.72%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
5.74
|
31,110
|
|
|
3/20/2008
|
-1.20 / -4.90%
|
24.50
|
25.00
|
23.30
|
23.30
|
23.30
|
6.03
|
42,300
|
|
|
3/19/2008
|
-1.30 / -5.04%
|
25.50
|
26.30
|
24.50
|
24.50
|
24.50
|
6.34
|
46,170
|
|
|
3/18/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
6.52
|
15,570
|
|
|
3/17/2008
|
-1.40 / -4.91%
|
27.10
|
27.70
|
27.10
|
27.10
|
27.10
|
6.85
|
28,680
|
|
|
3/14/2008
|
-0.50 / -1.72%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.50
|
7.20
|
16,400
|
|
|