|
Closing price on 4/5/2011
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
4,700 |
| Split-adjusted Price |
3.50 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2011
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.50
|
4,700
|
|
|
4/4/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.53
|
9,530
|
|
|
4/1/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.53
|
2,500
|
|
|
3/31/2011
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
3.56
|
30,100
|
|
|
3/30/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
3.65
|
3,690
|
|
|
3/29/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.65
|
980
|
|
|
3/28/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
3.65
|
4,570
|
|
|
3/25/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
3.65
|
9,700
|
|
|
3/24/2011
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.62
|
3,930
|
|
|
3/23/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
3.56
|
13,670
|
|
|
3/22/2011
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.53
|
9,100
|
|
|
3/21/2011
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
3.62
|
27,180
|
|
|
3/18/2011
|
-0.30 / -2.40%
|
12.00
|
12.70
|
12.00
|
12.20
|
12.20
|
3.59
|
23,270
|
|
|
3/17/2011
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
3.68
|
8,970
|
|
|
3/16/2011
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.53
|
12,390
|
|
|
3/15/2011
|
+0.20 / +1.63%
|
12.20
|
12.50
|
11.90
|
12.50
|
12.50
|
3.68
|
12,840
|
|
|
3/14/2011
|
-0.60 / -4.65%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.62
|
31,040
|
|
|
3/11/2011
|
+0.50 / +4.03%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
3.80
|
64,620
|
|
|
3/10/2011
|
+0.40 / +3.33%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.40
|
3.65
|
70,410
|
|
|
3/9/2011
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.53
|
6,080
|
|
|
3/8/2011
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
3.56
|
6,140
|
|
|
3/7/2011
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.50
|
18,920
|
|
|
3/4/2011
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.39
|
1,340
|
|
|
3/3/2011
|
-0.10 / -0.87%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.40
|
3.36
|
9,830
|
|
|
3/2/2011
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
3.39
|
12,160
|
|
|
3/1/2011
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
3.50
|
9,340
|
|
|
2/28/2011
|
-0.10 / -0.80%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.40
|
3.65
|
9,530
|
|
|
2/25/2011
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
3.68
|
13,270
|
|
|
2/24/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.50
|
3.68
|
8,620
|
|
|
2/23/2011
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
3.65
|
18,110
|
|
|