|
Closing price on 4/5/2012
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
5,230 |
| Split-adjusted Price |
3.23 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
3.23
|
5,230
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.23
|
6,200
|
|
|
4/3/2012
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.23
|
4,600
|
|
|
3/30/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.30
|
2,640
|
|
|
3/29/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.30
|
4,170
|
|
|
3/28/2012
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.36
|
54,030
|
|
|
3/27/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.33
|
13,450
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
3.40
|
16,370
|
|
|
3/23/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
3.36
|
81,680
|
|
|
3/22/2012
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
3.33
|
41,940
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
3.30
|
32,690
|
|
|
3/20/2012
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.30
|
11,200
|
|
|
3/19/2012
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
3.30
|
330
|
|
|
3/16/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.60
|
10.10
|
10.10
|
3.27
|
55,070
|
|
|
3/15/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
3.14
|
19,420
|
|
|
3/14/2012
|
+0.20 / +2.15%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.50
|
3.07
|
2,000
|
|
|
3/13/2012
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.80
|
9.30
|
9.30
|
3.01
|
6,250
|
|
|
3/12/2012
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.97
|
99,820
|
|
|
3/9/2012
|
-0.40 / -4.00%
|
9.80
|
10.20
|
9.60
|
9.60
|
9.60
|
3.10
|
41,800
|
|
|
3/8/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
3.23
|
120,730
|
|
|
3/7/2012
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.20
|
10.20
|
3.30
|
12,710
|
|
|
3/6/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
3.30
|
164,020
|
|
|
3/5/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.17
|
207,130
|
|
|
3/2/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.04
|
92,510
|
|
|
3/1/2012
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.91
|
92,550
|
|
|
2/29/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.88
|
19,030
|
|
|
2/28/2012
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.90
|
2.88
|
28,220
|
|
|
2/27/2012
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
2.85
|
99,200
|
|
|
2/24/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.40
|
2.72
|
71,370
|
|
|
2/23/2012
|
+0.30 / +3.70%
|
8.10
|
8.50
|
7.90
|
8.40
|
8.40
|
2.72
|
26,770
|
|
|