|
Closing price on 4/4/2007
|
|
| Open |
45.10 |
| High |
45.10 |
| Low |
43.10 |
| Volume |
15,590 |
| Split-adjusted Price |
7.10 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2007
|
0.00 / 0.00%
|
45.10
|
45.10
|
43.10
|
45.10
|
45.10
|
7.10
|
15,590
|
|
|
4/3/2007
|
-2.30 / -4.85%
|
45.10
|
47.40
|
45.10
|
45.10
|
45.10
|
7.10
|
10,450
|
|
|
4/2/2007
|
-2.40 / -4.82%
|
47.40
|
49.50
|
47.40
|
47.40
|
47.40
|
7.46
|
27,810
|
|
|
3/30/2007
|
+2.30 / +4.84%
|
47.50
|
49.80
|
47.50
|
49.80
|
49.80
|
7.84
|
4,010
|
|
|
3/29/2007
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
7.48
|
45,320
|
|
|
3/28/2007
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
7.48
|
6,600
|
|
|
3/27/2007
|
-2.60 / -4.95%
|
50.00
|
50.00
|
49.90
|
49.90
|
49.90
|
7.85
|
3,870
|
|
|
3/26/2007
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
8.26
|
1,400
|
|
|
3/23/2007
|
-2.00 / -3.51%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
8.66
|
35,450
|
|
|
3/22/2007
|
-2.00 / -3.39%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
8.97
|
49,500
|
|
|
3/21/2007
|
-0.50 / -0.84%
|
59.00
|
59.00
|
57.00
|
59.00
|
59.00
|
9.29
|
20,260
|
|
|
3/20/2007
|
0.00 / 0.00%
|
59.50
|
62.00
|
59.50
|
59.50
|
59.50
|
9.37
|
31,850
|
|
|
3/19/2007
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
9.37
|
15,610
|
|
|
3/16/2007
|
-3.00 / -5.00%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
8.97
|
74,960
|
|
|
3/15/2007
|
-3.00 / -4.76%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
9.44
|
3,730
|
|
|
3/14/2007
|
-3.00 / -4.55%
|
66.00
|
69.00
|
63.00
|
63.00
|
63.00
|
9.92
|
30,080
|
|
|
3/13/2007
|
+3.00 / +4.76%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
10.39
|
37,900
|
|
|
3/12/2007
|
+3.00 / +5.00%
|
62.50
|
63.00
|
62.50
|
63.00
|
63.00
|
9.92
|
38,430
|
|
|
3/9/2007
|
+2.00 / +3.45%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
9.44
|
93,340
|
|
|
3/8/2007
|
-3.00 / -4.92%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
9.13
|
33,690
|
|
|
3/7/2007
|
0.00 / 0.00%
|
61.00
|
62.50
|
61.00
|
61.00
|
61.00
|
9.60
|
43,560
|
|
|
3/6/2007
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
9.40
|
59,110
|
|
|
3/5/2007
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
9.01
|
27,950
|
|
|
3/2/2007
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
8.63
|
98,220
|
|
|
3/1/2007
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
8.24
|
76,610
|
|
|
2/28/2007
|
+2.00 / +4.08%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.86
|
184,190
|
|
|
2/27/2007
|
+2.30 / +4.93%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
7.55
|
13,910
|
|
|
2/26/2007
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
7.19
|
43,590
|
|
|
2/15/2007
|
+1.50 / +3.49%
|
43.00
|
45.00
|
43.00
|
44.50
|
44.50
|
6.86
|
45,800
|
|
|
2/14/2007
|
+2.00 / +4.88%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
6.62
|
59,510
|
|
|