|
Closing price on 5/25/2012
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
14,870 |
| Split-adjusted Price |
4.14 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.20
|
12.80
|
12.80
|
4.14
|
14,870
|
|
|
5/24/2012
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.14
|
680
|
|
|
5/23/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.33
|
10
|
|
|
5/22/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.40
|
4.33
|
2,010
|
|
|
5/21/2012
|
+0.40 / +3.08%
|
12.60
|
13.50
|
12.60
|
13.40
|
13.40
|
4.33
|
4,290
|
|
|
5/18/2012
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.00
|
13.00
|
13.00
|
4.20
|
24,090
|
|
|
5/17/2012
|
-0.60 / -4.55%
|
13.30
|
13.40
|
12.60
|
12.60
|
12.60
|
4.07
|
6,550
|
|
|
5/16/2012
|
-0.60 / -4.35%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
4.27
|
49,960
|
|
|
5/15/2012
|
-0.70 / -4.83%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
4.46
|
22,250
|
|
|
5/14/2012
|
-0.70 / -4.61%
|
14.70
|
15.70
|
14.50
|
14.50
|
14.50
|
4.69
|
35,050
|
|
|
5/11/2012
|
-0.70 / -4.40%
|
15.70
|
16.00
|
15.20
|
15.20
|
15.20
|
4.91
|
19,580
|
|
|
5/10/2012
|
+0.70 / +4.61%
|
14.70
|
15.90
|
14.60
|
15.90
|
15.90
|
5.14
|
75,470
|
|
|
5/9/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
15.20
|
4.91
|
11,220
|
|
|
5/8/2012
|
+0.30 / +2.00%
|
15.50
|
15.50
|
14.40
|
15.30
|
15.30
|
4.95
|
32,330
|
|
|
5/7/2012
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.20
|
15.00
|
15.00
|
4.85
|
63,440
|
|
|
5/4/2012
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.60
|
14.30
|
14.30
|
4.62
|
38,990
|
|
|
5/3/2012
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
4.53
|
11,030
|
|
|
5/2/2012
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
4.43
|
75,990
|
|
|
4/27/2012
|
+0.60 / +4.80%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
4.24
|
59,840
|
|
|
4/26/2012
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
4.04
|
45,320
|
|
|
4/25/2012
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.88
|
16,140
|
|
|
4/24/2012
|
-0.30 / -2.52%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
3.75
|
11,300
|
|
|
4/23/2012
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
3.85
|
17,250
|
|
|
4/20/2012
|
-0.40 / -3.33%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.60
|
3.75
|
6,500
|
|
|
4/19/2012
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
3.88
|
14,230
|
|
|
4/18/2012
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
3.75
|
30,630
|
|
|
4/17/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.20
|
12.20
|
3.94
|
15,320
|
|
|
4/16/2012
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.94
|
940,060
|
|
|
4/13/2012
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.78
|
14,140
|
|
|
4/12/2012
|
+0.40 / +3.70%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
3.62
|
50,610
|
|
|