|
Closing price on 4/8/2008
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
60,810 |
| Split-adjusted Price |
5.92 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2008
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.90
|
22.90
|
5.92
|
60,810
|
|
|
4/7/2008
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.92
|
4,170
|
|
|
4/4/2008
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.82
|
2,350
|
|
|
4/3/2008
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.77
|
510
|
|
|
4/2/2008
|
+0.20 / +0.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.72
|
1,890
|
|
|
4/1/2008
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.67
|
1,080
|
|
|
3/31/2008
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.61
|
2,240
|
|
|
3/28/2008
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.56
|
300
|
|
|
3/27/2008
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.51
|
10,280
|
|
|
3/26/2008
|
+1.00 / +4.98%
|
19.20
|
21.10
|
19.20
|
21.10
|
21.10
|
5.46
|
61,050
|
|
|
3/25/2008
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.20
|
7,550
|
|
|
3/24/2008
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.46
|
30,740
|
|
|
3/21/2008
|
-1.10 / -4.72%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
5.74
|
31,110
|
|
|
3/20/2008
|
-1.20 / -4.90%
|
24.50
|
25.00
|
23.30
|
23.30
|
23.30
|
6.03
|
42,300
|
|
|
3/19/2008
|
-1.30 / -5.04%
|
25.50
|
26.30
|
24.50
|
24.50
|
24.50
|
6.34
|
46,170
|
|
|
3/18/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
6.52
|
15,570
|
|
|
3/17/2008
|
-1.40 / -4.91%
|
27.10
|
27.70
|
27.10
|
27.10
|
27.10
|
6.85
|
28,680
|
|
|
3/14/2008
|
-0.50 / -1.72%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.50
|
7.20
|
16,400
|
|
|
3/13/2008
|
+0.80 / +2.84%
|
29.50
|
29.50
|
27.50
|
29.00
|
29.00
|
7.33
|
12,680
|
|
|
3/12/2008
|
+0.40 / +1.44%
|
27.00
|
29.10
|
27.00
|
28.20
|
28.20
|
7.13
|
31,550
|
|
|
3/11/2008
|
-1.40 / -4.79%
|
27.80
|
29.20
|
27.80
|
27.80
|
27.80
|
7.02
|
39,260
|
|
|
3/10/2008
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
7.38
|
71,080
|
|
|
3/7/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
7.05
|
7,060
|
|
|
3/6/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
6.72
|
10,160
|
|
|
3/5/2008
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
6.42
|
19,410
|
|
|
3/4/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
6.75
|
18,770
|
|
|
3/3/2008
|
-1.40 / -4.75%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
7.10
|
30,370
|
|
|
2/29/2008
|
-1.00 / -3.28%
|
29.80
|
31.00
|
29.50
|
29.50
|
29.50
|
7.45
|
28,360
|
|
|
2/28/2008
|
+0.50 / +1.67%
|
31.00
|
31.30
|
30.00
|
30.50
|
30.50
|
7.71
|
22,100
|
|
|
2/27/2008
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.00
|
7.58
|
38,640
|
|
|