|
Closing price on 4/6/2016
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
160 |
| Split-adjusted Price |
8.75 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.70 / +4.52%
|
16.50
|
16.50
|
15.60
|
16.20
|
16.20
|
8.75
|
160
|
|
|
4/5/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.37
|
0
|
|
|
4/4/2016
|
+0.10 / +0.65%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.49
|
8.37
|
11,230
|
|
|
4/1/2016
|
-0.40 / -2.53%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.48
|
8.32
|
3,510
|
|
|
3/31/2016
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
8.53
|
1,230
|
|
|
3/30/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.52
|
8.42
|
11,020
|
|
|
3/29/2016
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
8.37
|
1,010
|
|
|
3/28/2016
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.53
|
10
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.54
|
8.42
|
12,290
|
|
|
3/24/2016
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.90
|
8.42
|
4,780
|
|
|
3/23/2016
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.59
|
1,000
|
|
|
3/22/2016
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.26
|
2,020
|
|
|
3/21/2016
|
+0.10 / +0.63%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.65
|
8.64
|
230
|
|
|
3/18/2016
|
-0.10 / -0.63%
|
16.10
|
16.30
|
15.80
|
15.90
|
16.05
|
8.59
|
19,810
|
|
|
3/17/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.85
|
8.64
|
1,310
|
|
|
3/16/2016
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
8.64
|
3,000
|
|
|
3/15/2016
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.64
|
8.53
|
13,040
|
|
|
3/14/2016
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.95
|
8.59
|
1,630
|
|
|
3/11/2016
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.37
|
310
|
|
|
3/10/2016
|
+0.70 / +4.58%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.71
|
8.64
|
280
|
|
|
3/9/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.26
|
710
|
|
|
3/8/2016
|
-0.70 / -4.38%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
8.26
|
730
|
|
|
3/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.85
|
8.64
|
370
|
|
|
3/4/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
100
|
|
|
3/3/2016
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.57
|
8.59
|
830
|
|
|
3/2/2016
|
+0.10 / +0.65%
|
15.30
|
16.00
|
15.30
|
15.40
|
15.50
|
8.32
|
5,430
|
|
|
3/1/2016
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.26
|
500
|
|
|
2/29/2016
|
-1.00 / -6.21%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.30
|
8.15
|
3,450
|
|
|
2/26/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.69
|
0
|
|
|
2/25/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.69
|
0
|
|
|