|
Closing price on 5/4/2012
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
38,990 |
| Split-adjusted Price |
4.62 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2012
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
3.49
|
60,080
|
|
|
4/10/2012
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.33
|
35,730
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.23
|
2,760
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.23
|
5,950
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
3.23
|
5,230
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.23
|
6,200
|
|
|
4/3/2012
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.23
|
4,600
|
|
|
3/30/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.30
|
2,640
|
|
|
3/29/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.30
|
4,170
|
|
|
3/28/2012
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.36
|
54,030
|
|
|
3/27/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.33
|
13,450
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
3.40
|
16,370
|
|
|
3/23/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
3.36
|
81,680
|
|
|
3/22/2012
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
3.33
|
41,940
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
3.30
|
32,690
|
|
|