|
Closing price on 4/28/2009
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
11,830 |
| Split-adjusted Price |
2.76 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
2.76
|
11,830
|
|
|
4/27/2009
|
+0.20 / +2.04%
|
9.50
|
10.20
|
9.40
|
10.00
|
10.00
|
2.76
|
14,670
|
|
|
4/24/2009
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.60
|
9.80
|
9.80
|
2.71
|
26,670
|
|
|
4/23/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.10
|
2.79
|
15,210
|
|
|
4/22/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.30
|
10.10
|
10.10
|
2.79
|
84,550
|
|
|
4/21/2009
|
-0.50 / -4.90%
|
9.70
|
10.10
|
9.70
|
9.70
|
9.70
|
2.68
|
55,170
|
|
|
4/20/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.82
|
20,520
|
|
|
4/17/2009
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
2.96
|
106,580
|
|
|
4/16/2009
|
-0.40 / -3.45%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.20
|
3.09
|
237,210
|
|
|
4/15/2009
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.21
|
160,230
|
|
|
4/14/2009
|
+0.50 / +4.27%
|
12.10
|
12.20
|
11.50
|
12.20
|
12.20
|
3.37
|
149,290
|
|
|
4/13/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.23
|
1,130
|
|
|
4/10/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.09
|
39,110
|
|
|
4/9/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.96
|
62,150
|
|
|
4/8/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.50
|
10.20
|
10.20
|
2.82
|
317,240
|
|
|
4/7/2009
|
+0.40 / +4.26%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
2.71
|
103,000
|
|
|
4/3/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.60
|
71,950
|
|
|
4/2/2009
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.49
|
32,660
|
|
|
4/1/2009
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.46
|
13,660
|
|
|
3/31/2009
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.40
|
2,930
|
|
|
3/30/2009
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.38
|
7,500
|
|
|
3/27/2009
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.40
|
19,530
|
|
|
3/26/2009
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.43
|
5,060
|
|
|
3/25/2009
|
-0.40 / -4.26%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.49
|
20,590
|
|
|
3/24/2009
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
2.43
|
22,990
|
|
|
3/23/2009
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.38
|
13,100
|
|
|
3/20/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.41
|
10,210
|
|
|
3/19/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.41
|
34,930
|
|
|
3/18/2009
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.41
|
67,750
|
|
|
3/17/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.33
|
24,940
|
|
|