|
Closing price on 4/3/2009
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
71,950 |
| Split-adjusted Price |
2.60 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2009
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.22
|
6,300
|
|
|
3/13/2009
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.22
|
1,460
|
|
|
3/12/2009
|
-0.40 / -4.44%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.22
|
31,700
|
|
|
3/11/2009
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.33
|
9,010
|
|
|
3/10/2009
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.25
|
35,010
|
|
|
3/9/2009
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.15
|
5,510
|
|
|
3/6/2009
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
2.22
|
1,020
|
|
|
3/5/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.60
|
2.22
|
14,370
|
|
|
3/4/2009
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.12
|
100
|
|
|
3/3/2009
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.10
|
5,010
|
|
|
3/2/2009
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.07
|
5,220
|
|
|
2/27/2009
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.04
|
6,610
|
|
|
2/26/2009
|
+0.20 / +2.50%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
2.12
|
17,200
|
|
|
2/25/2009
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.07
|
9,320
|
|
|
2/24/2009
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
1.99
|
40,420
|
|
|
2/23/2009
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
1.99
|
14,100
|
|
|