|
Closing price on 5/27/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
2,800 |
| Split-adjusted Price |
2.80 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
2.80
|
2,800
|
|
|
5/26/2011
|
+0.30 / +3.41%
|
8.40
|
9.20
|
8.40
|
9.10
|
9.10
|
2.68
|
19,610
|
|
|
5/25/2011
|
-0.40 / -4.35%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.59
|
48,120
|
|
|
5/24/2011
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
2.71
|
41,290
|
|
|
5/23/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
2.83
|
10,800
|
|
|
5/20/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.94
|
9,870
|
|
|
5/19/2011
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
2.94
|
9,400
|
|
|
5/18/2011
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.09
|
7,290
|
|
|
5/17/2011
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.12
|
12,140
|
|
|
5/16/2011
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
3.15
|
8,180
|
|
|
5/13/2011
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
3.21
|
5,560
|
|
|
5/12/2011
|
-0.10 / -0.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.50
|
3.09
|
2,420
|
|
|
5/11/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.12
|
970
|
|
|
5/10/2011
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
3.12
|
2,130
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
3.09
|
15,420
|
|
|
5/6/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.09
|
1,150
|
|
|
5/5/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.09
|
1,280
|
|
|
5/4/2011
|
-0.30 / -2.78%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
3.09
|
3,310
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.18
|
1,210
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
3.18
|
1,130
|
|
|
4/27/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
3.18
|
56,810
|
|
|
4/26/2011
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
3.18
|
2,620
|
|
|
4/25/2011
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
3.21
|
14,390
|
|
|
4/22/2011
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.12
|
12,930
|
|
|
4/21/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
3.21
|
2,900
|
|
|
4/20/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
3.21
|
2,670
|
|
|
4/19/2011
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
3.27
|
14,210
|
|
|
4/18/2011
|
-0.50 / -4.20%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.40
|
3.36
|
17,930
|
|
|
4/15/2011
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.50
|
140
|
|
|
4/14/2011
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.42
|
5,500
|
|
|