|
Closing price on 5/2/2007
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.50 |
| Volume |
2,560 |
| Split-adjusted Price |
5.75 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2007
|
+0.50 / +1.39%
|
36.50
|
37.00
|
36.50
|
36.50
|
36.50
|
5.75
|
2,560
|
|
|
4/25/2007
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
36.00
|
36.00
|
5.67
|
19,430
|
|
|
4/24/2007
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
5.68
|
19,450
|
|
|
4/23/2007
|
-1.90 / -4.76%
|
38.00
|
41.70
|
38.00
|
38.00
|
38.00
|
5.98
|
7,400
|
|
|
4/20/2007
|
-2.10 / -5.00%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
6.28
|
16,780
|
|
|
4/19/2007
|
-1.40 / -3.23%
|
42.00
|
43.40
|
42.00
|
42.00
|
42.00
|
6.61
|
24,330
|
|
|
4/18/2007
|
+2.00 / +4.83%
|
41.40
|
43.40
|
39.40
|
43.40
|
43.40
|
6.83
|
61,180
|
|
|
4/17/2007
|
-2.10 / -4.83%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
6.52
|
2,300
|
|
|
4/16/2007
|
-2.10 / -4.61%
|
43.50
|
44.00
|
43.50
|
43.50
|
43.50
|
6.85
|
1,860
|
|
|
4/13/2007
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
7.18
|
23,050
|
|
|
4/12/2007
|
-2.50 / -4.95%
|
48.00
|
52.00
|
48.00
|
48.00
|
48.00
|
7.56
|
55,620
|
|
|
4/11/2007
|
+2.00 / +4.12%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
7.95
|
9,270
|
|
|
4/10/2007
|
+2.30 / +4.98%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
7.63
|
11,670
|
|
|
4/9/2007
|
+2.20 / +5.00%
|
44.80
|
46.20
|
44.80
|
46.20
|
46.20
|
7.27
|
11,930
|
|
|
4/6/2007
|
-2.00 / -4.35%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.00
|
6.93
|
11,920
|
|
|
4/5/2007
|
+0.90 / +2.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.24
|
23,810
|
|
|
4/4/2007
|
0.00 / 0.00%
|
45.10
|
45.10
|
43.10
|
45.10
|
45.10
|
7.10
|
15,590
|
|
|
4/3/2007
|
-2.30 / -4.85%
|
45.10
|
47.40
|
45.10
|
45.10
|
45.10
|
7.10
|
10,450
|
|
|
4/2/2007
|
-2.40 / -4.82%
|
47.40
|
49.50
|
47.40
|
47.40
|
47.40
|
7.46
|
27,810
|
|
|
3/30/2007
|
+2.30 / +4.84%
|
47.50
|
49.80
|
47.50
|
49.80
|
49.80
|
7.84
|
4,010
|
|
|
3/29/2007
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
7.48
|
45,320
|
|
|
3/28/2007
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
7.48
|
6,600
|
|
|
3/27/2007
|
-2.60 / -4.95%
|
50.00
|
50.00
|
49.90
|
49.90
|
49.90
|
7.85
|
3,870
|
|
|
3/26/2007
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
8.26
|
1,400
|
|
|
3/23/2007
|
-2.00 / -3.51%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
8.66
|
35,450
|
|
|
3/22/2007
|
-2.00 / -3.39%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
8.97
|
49,500
|
|
|
3/21/2007
|
-0.50 / -0.84%
|
59.00
|
59.00
|
57.00
|
59.00
|
59.00
|
9.29
|
20,260
|
|
|
3/20/2007
|
0.00 / 0.00%
|
59.50
|
62.00
|
59.50
|
59.50
|
59.50
|
9.37
|
31,850
|
|
|
3/19/2007
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
9.37
|
15,610
|
|
|
3/16/2007
|
-3.00 / -5.00%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
8.97
|
74,960
|
|
|