|
Closing price on 5/31/2017
|
|
| Open |
15.35 |
| High |
16.50 |
| Low |
15.35 |
| Volume |
20 |
| Split-adjusted Price |
9.38 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
15.35
|
16.50
|
15.35
|
16.50
|
16.50
|
9.38
|
20
|
|
|
5/30/2017
|
+0.50 / +3.13%
|
16.90
|
16.90
|
15.05
|
16.50
|
16.34
|
9.38
|
40
|
|
|
5/29/2017
|
+0.30 / +1.91%
|
16.20
|
16.20
|
14.80
|
16.00
|
15.80
|
9.10
|
50
|
|
|
5/26/2017
|
-0.20 / -1.26%
|
16.30
|
16.30
|
14.85
|
15.70
|
15.27
|
8.93
|
1,310
|
|
|
5/25/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.85
|
9.04
|
100
|
|
|
5/24/2017
|
-0.05 / -0.31%
|
15.05
|
16.00
|
15.05
|
16.00
|
16.00
|
9.10
|
20
|
|
|
5/23/2017
|
+0.55 / +3.55%
|
16.40
|
16.40
|
14.85
|
16.05
|
15.93
|
9.12
|
50
|
|
|
5/22/2017
|
+0.95 / +6.53%
|
14.65
|
15.50
|
14.65
|
15.50
|
15.35
|
8.81
|
2,410
|
|
|
5/19/2017
|
-0.70 / -4.59%
|
15.85
|
15.85
|
14.55
|
14.55
|
14.55
|
8.27
|
20
|
|
|
5/18/2017
|
-1.05 / -6.44%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
8.67
|
10
|
|
|
5/17/2017
|
-0.05 / -0.31%
|
15.25
|
16.30
|
15.25
|
16.30
|
16.30
|
9.27
|
20
|
|
|
5/16/2017
|
+0.20 / +1.24%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
9.30
|
10
|
|
|
5/15/2017
|
+0.05 / +0.31%
|
16.15
|
16.15
|
15.10
|
16.15
|
16.11
|
9.18
|
180
|
|
|
5/12/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.13
|
9.15
|
710
|
|
|
5/11/2017
|
+0.35 / +2.21%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.21
|
2,030
|
|
|
5/10/2017
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.60
|
15.85
|
15.73
|
9.01
|
12,200
|
|
|
5/9/2017
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
8.90
|
40
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.03
|
8.87
|
2,120
|
|
|
5/5/2017
|
-0.15 / -0.95%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.51
|
8.87
|
5,240
|
|
|
5/4/2017
|
+0.15 / +0.96%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
8.95
|
300,030
|
|
|
5/3/2017
|
-0.15 / -0.95%
|
14.85
|
15.60
|
14.85
|
15.60
|
15.58
|
8.87
|
400
|
|
|
4/28/2017
|
-0.10 / -0.63%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.50
|
8.95
|
80
|
|
|
4/27/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
9.01
|
20
|
|
|
4/26/2017
|
0.00 / 0.00%
|
14.80
|
15.85
|
14.75
|
15.85
|
14.91
|
9.01
|
570
|
|
|
4/25/2017
|
0.00 / 0.00%
|
14.95
|
15.85
|
14.90
|
15.85
|
15.03
|
9.01
|
340
|
|
|
4/24/2017
|
+0.40 / +2.59%
|
15.95
|
15.95
|
14.55
|
15.85
|
15.58
|
9.01
|
50
|
|
|
4/21/2017
|
+0.45 / +3.00%
|
15.50
|
15.50
|
14.55
|
15.45
|
15.25
|
8.78
|
40
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.00
|
15.00
|
14.20
|
8.53
|
5,070
|
|
|
4/19/2017
|
-0.75 / -4.76%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.22
|
8.53
|
2,300
|
|
|
4/18/2017
|
+0.05 / +0.32%
|
14.85
|
15.75
|
14.70
|
15.75
|
14.97
|
8.95
|
9,150
|
|
|