|
Closing price on 5/24/2013
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
5,620 |
| Split-adjusted Price |
4.96 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2013
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.20
|
4.96
|
5,620
|
|
|
5/23/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
5.03
|
1,290
|
|
|
5/22/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.40
|
14.40
|
5.03
|
9,670
|
|
|
5/21/2013
|
+0.40 / +2.86%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.40
|
5.03
|
1,770
|
|
|
5/20/2013
|
-0.90 / -6.04%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
4.89
|
17,470
|
|
|
5/17/2013
|
+0.60 / +4.20%
|
15.20
|
15.20
|
14.00
|
14.90
|
14.90
|
5.20
|
5,210
|
|
|
5/16/2013
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
4.99
|
3,660
|
|
|
5/15/2013
|
-0.10 / -0.70%
|
14.10
|
14.60
|
14.00
|
14.10
|
14.10
|
4.92
|
2,190
|
|
|
5/14/2013
|
-0.70 / -4.70%
|
14.20
|
14.80
|
14.10
|
14.20
|
14.20
|
4.96
|
5,580
|
|
|
5/13/2013
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.50
|
14.90
|
14.90
|
5.20
|
39,050
|
|
|
5/10/2013
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.70
|
14.90
|
14.90
|
5.20
|
2,100
|
|
|
5/9/2013
|
-0.20 / -1.31%
|
14.70
|
15.20
|
14.60
|
15.10
|
15.10
|
5.27
|
8,400
|
|
|
5/8/2013
|
+0.40 / +2.68%
|
14.40
|
15.30
|
14.30
|
15.30
|
15.30
|
5.34
|
2,400
|
|
|
5/7/2013
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.10
|
14.90
|
14.90
|
5.20
|
37,140
|
|
|
5/6/2013
|
-0.90 / -5.66%
|
15.00
|
15.70
|
14.80
|
15.00
|
15.00
|
5.24
|
91,120
|
|
|
5/3/2013
|
-0.40 / -2.45%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
5.55
|
5,670
|
|
|
5/2/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.69
|
400
|
|
|
4/26/2013
|
+0.10 / +0.62%
|
15.20
|
16.30
|
15.10
|
16.30
|
16.30
|
5.69
|
4,550
|
|
|
4/25/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.66
|
500
|
|
|
4/24/2013
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.59
|
10
|
|
|
4/23/2013
|
-1.10 / -6.51%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
5.52
|
15,990
|
|
|
4/22/2013
|
-1.20 / -6.63%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
5.90
|
30,610
|
|
|
4/18/2013
|
+0.70 / +4.02%
|
17.20
|
18.10
|
16.20
|
18.10
|
18.10
|
6.32
|
72,130
|
|
|
4/17/2013
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
6.08
|
1,380
|
|
|
4/16/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.50
|
17.40
|
17.40
|
6.08
|
53,490
|
|
|
4/15/2013
|
-0.30 / -1.69%
|
17.40
|
17.80
|
16.60
|
17.40
|
17.40
|
6.08
|
8,890
|
|
|
4/12/2013
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.70
|
6.18
|
8,550
|
|
|
4/11/2013
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.30
|
17.80
|
17.80
|
6.22
|
17,590
|
|
|
4/10/2013
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.60
|
17.80
|
17.80
|
6.22
|
20,090
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.20
|
17.60
|
17.60
|
6.15
|
16,030
|
|
|