|
Closing price on 5/16/2013
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
3,660 |
| Split-adjusted Price |
4.37 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
4.37
|
3,660
|
|
|
5/15/2013
|
-0.10 / -0.70%
|
14.10
|
14.60
|
14.00
|
14.10
|
14.10
|
4.31
|
2,190
|
|
|
5/14/2013
|
-0.70 / -4.70%
|
14.20
|
14.80
|
14.10
|
14.20
|
14.20
|
4.34
|
5,580
|
|
|
5/13/2013
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.50
|
14.90
|
14.90
|
4.55
|
39,050
|
|
|
5/10/2013
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.70
|
14.90
|
14.90
|
4.55
|
2,100
|
|
|
5/9/2013
|
-0.20 / -1.31%
|
14.70
|
15.20
|
14.60
|
15.10
|
15.10
|
4.61
|
8,400
|
|
|
5/8/2013
|
+0.40 / +2.68%
|
14.40
|
15.30
|
14.30
|
15.30
|
15.30
|
4.67
|
2,400
|
|
|
5/7/2013
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.10
|
14.90
|
14.90
|
4.55
|
37,140
|
|
|
5/6/2013
|
-0.90 / -5.66%
|
15.00
|
15.70
|
14.80
|
15.00
|
15.00
|
4.58
|
91,120
|
|
|
5/3/2013
|
-0.40 / -2.45%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
4.86
|
5,670
|
|
|
5/2/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.98
|
400
|
|
|
4/26/2013
|
+0.10 / +0.62%
|
15.20
|
16.30
|
15.10
|
16.30
|
16.30
|
4.98
|
4,550
|
|
|
4/25/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.95
|
500
|
|
|
4/24/2013
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.89
|
10
|
|
|
4/23/2013
|
-1.10 / -6.51%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
4.83
|
15,990
|
|
|
4/22/2013
|
-1.20 / -6.63%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
5.16
|
30,610
|
|
|
4/18/2013
|
+0.70 / +4.02%
|
17.20
|
18.10
|
16.20
|
18.10
|
18.10
|
5.53
|
72,130
|
|
|
4/17/2013
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
5.32
|
1,380
|
|
|
4/16/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.50
|
17.40
|
17.40
|
5.32
|
53,490
|
|
|
4/15/2013
|
-0.30 / -1.69%
|
17.40
|
17.80
|
16.60
|
17.40
|
17.40
|
5.32
|
8,890
|
|
|
4/12/2013
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.70
|
5.41
|
8,550
|
|
|
4/11/2013
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.30
|
17.80
|
17.80
|
5.44
|
17,590
|
|
|
4/10/2013
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.60
|
17.80
|
17.80
|
5.44
|
20,090
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.20
|
17.60
|
17.60
|
5.38
|
16,030
|
|
|
4/8/2013
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
5.38
|
17,870
|
|
|
4/5/2013
|
+1.00 / +6.25%
|
16.80
|
17.00
|
16.00
|
17.00
|
17.00
|
5.19
|
27,450
|
|
|
4/4/2013
|
+0.30 / +1.91%
|
15.90
|
16.70
|
15.50
|
16.00
|
16.00
|
4.89
|
35,710
|
|
|
4/3/2013
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.70
|
4.80
|
14,130
|
|
|
4/2/2013
|
-1.00 / -5.99%
|
15.70
|
16.90
|
15.70
|
15.70
|
15.70
|
4.80
|
36,790
|
|
|
4/1/2013
|
-0.10 / -0.60%
|
15.90
|
16.70
|
15.70
|
16.70
|
16.70
|
5.10
|
22,550
|
|
|