|
Closing price on 4/3/2013
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
14,130 |
| Split-adjusted Price |
5.48 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2013
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
5.13
|
19,870
|
|
|
3/13/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
5.06
|
9,070
|
|
|
3/12/2013
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
5.06
|
75,030
|
|
|
3/11/2013
|
-0.30 / -2.07%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.20
|
4.96
|
4,040
|
|
|
3/8/2013
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
5.06
|
27,400
|
|
|
3/7/2013
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
4.96
|
48,370
|
|
|
3/6/2013
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
4.85
|
22,840
|
|
|
3/5/2013
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
4.68
|
68,620
|
|
|
3/4/2013
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
4.57
|
3,300
|
|
|
3/1/2013
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
4.75
|
6,910
|
|
|
2/28/2013
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
4.68
|
18,520
|
|
|
2/27/2013
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
4.68
|
31,730
|
|
|
2/26/2013
|
-0.50 / -3.76%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
4.47
|
13,900
|
|
|
2/25/2013
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
4.64
|
4,020
|
|
|
2/22/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
4.54
|
41,490
|
|
|
2/21/2013
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
4.54
|
37,570
|
|
|