|
Closing price on 5/17/2010
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
49,550 |
| Split-adjusted Price |
4.90 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
4.90
|
49,550
|
|
|
5/14/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
4.96
|
64,810
|
|
|
5/13/2010
|
-0.10 / -0.58%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
4.96
|
55,590
|
|
|
5/12/2010
|
-0.90 / -5.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
4.99
|
238,120
|
|
|
5/11/2010
|
-0.10 / -0.55%
|
18.80
|
18.80
|
17.60
|
18.00
|
18.00
|
5.25
|
94,090
|
|
|
5/10/2010
|
-0.90 / -4.74%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.10
|
5.28
|
205,480
|
|
|
5/7/2010
|
-0.90 / -4.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
5.55
|
147,500
|
|
|
5/6/2010
|
+0.60 / +3.11%
|
19.80
|
19.90
|
19.30
|
19.90
|
19.90
|
5.81
|
156,880
|
|
|
5/5/2010
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.50
|
19.30
|
19.30
|
5.63
|
149,230
|
|
|
5/4/2010
|
+0.90 / +4.86%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
5.66
|
473,450
|
|
|
4/29/2010
|
+0.80 / +4.52%
|
17.90
|
18.50
|
17.70
|
18.50
|
18.50
|
5.40
|
255,320
|
|
|
4/28/2010
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.40
|
17.70
|
17.70
|
5.17
|
50,450
|
|
|
4/27/2010
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.60
|
5.14
|
34,990
|
|
|
4/26/2010
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
5.17
|
44,800
|
|
|
4/22/2010
|
-0.80 / -4.28%
|
18.30
|
18.50
|
17.90
|
17.90
|
17.90
|
5.23
|
121,620
|
|
|
4/21/2010
|
+0.30 / +1.63%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.70
|
5.17
|
134,270
|
|
|
4/20/2010
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.20
|
18.40
|
18.40
|
5.08
|
99,810
|
|
|
4/19/2010
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.40
|
18.60
|
18.60
|
5.14
|
66,710
|
|
|
4/16/2010
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.40
|
18.70
|
18.70
|
5.17
|
119,920
|
|
|
4/15/2010
|
+0.80 / +4.52%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.50
|
5.11
|
174,460
|
|
|
4/14/2010
|
-0.70 / -3.80%
|
17.80
|
18.20
|
17.60
|
17.70
|
17.70
|
4.89
|
126,260
|
|
|
4/13/2010
|
-0.90 / -4.66%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.40
|
5.08
|
98,890
|
|
|
4/12/2010
|
+0.80 / +4.32%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.33
|
350,170
|
|
|
4/9/2010
|
+0.50 / +2.78%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.50
|
5.11
|
129,440
|
|
|
4/8/2010
|
+0.30 / +1.69%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
4.97
|
76,480
|
|
|
4/7/2010
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.70
|
4.89
|
33,820
|
|
|
4/6/2010
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
4.89
|
28,170
|
|
|
4/5/2010
|
+0.40 / +2.29%
|
18.10
|
18.20
|
17.70
|
17.90
|
17.90
|
4.95
|
85,180
|
|
|
4/2/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.50
|
4.84
|
45,880
|
|
|
4/1/2010
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
4.84
|
33,470
|
|
|