|
Closing price on 5/27/2010
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
27,260 |
| Split-adjusted Price |
4.67 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
4.67
|
27,260
|
|
|
5/26/2010
|
+0.40 / +2.58%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
4.64
|
44,860
|
|
|
5/25/2010
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.30
|
15.50
|
15.50
|
4.53
|
48,040
|
|
|
5/24/2010
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.10
|
15.90
|
15.90
|
4.64
|
37,910
|
|
|
5/21/2010
|
-0.80 / -4.97%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
4.47
|
79,300
|
|
|
5/20/2010
|
+0.40 / +2.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
4.70
|
99,620
|
|
|
5/19/2010
|
-0.80 / -4.85%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.70
|
4.58
|
175,410
|
|
|
5/18/2010
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.82
|
83,280
|
|
|
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
|
|
|