|
Closing price on 5/4/2016
|
|
| Open |
15.20 |
| High |
16.50 |
| Low |
15.20 |
| Volume |
4,330 |
| Split-adjusted Price |
8.37 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-0.60 / -3.73%
|
15.20
|
16.50
|
15.20
|
15.50
|
15.47
|
8.37
|
4,330
|
|
|
4/29/2016
|
+0.60 / +3.87%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
8.69
|
1,090
|
|
|
4/28/2016
|
-0.30 / -1.90%
|
16.20
|
16.30
|
15.50
|
15.50
|
15.88
|
8.37
|
660
|
|
|
4/27/2016
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.92
|
8.53
|
2,010
|
|
|
4/26/2016
|
-1.20 / -6.94%
|
16.10
|
17.00
|
16.10
|
16.10
|
16.33
|
8.69
|
11,130
|
|
|
4/25/2016
|
+0.60 / +3.59%
|
16.20
|
17.30
|
15.80
|
17.30
|
16.17
|
9.34
|
3,340
|
|
|
4/22/2016
|
+0.70 / +4.38%
|
16.60
|
16.70
|
16.00
|
16.70
|
16.67
|
9.02
|
180
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
0
|
|
|
4/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
0
|
|
|
4/19/2016
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
10
|
|
|
4/15/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.85
|
0
|
|
|
4/14/2016
|
-0.70 / -4.09%
|
16.10
|
17.00
|
16.10
|
16.40
|
16.13
|
8.85
|
1,550
|
|
|
4/13/2016
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.34
|
9.23
|
2,020
|
|
|
4/12/2016
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
3,570
|
|
|
4/11/2016
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.08
|
9.18
|
59,430
|
|
|
4/8/2016
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.75
|
9.18
|
220
|
|
|
4/7/2016
|
+0.90 / +5.56%
|
17.30
|
17.30
|
15.60
|
17.10
|
16.56
|
9.23
|
1,630
|
|
|
4/6/2016
|
+0.70 / +4.52%
|
16.50
|
16.50
|
15.60
|
16.20
|
16.20
|
8.75
|
160
|
|
|
4/5/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.37
|
0
|
|
|
4/4/2016
|
+0.10 / +0.65%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.49
|
8.37
|
11,230
|
|
|
4/1/2016
|
-0.40 / -2.53%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.48
|
8.32
|
3,510
|
|
|
3/31/2016
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
8.53
|
1,230
|
|
|
3/30/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.52
|
8.42
|
11,020
|
|
|
3/29/2016
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
8.37
|
1,010
|
|
|
3/28/2016
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.53
|
10
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.54
|
8.42
|
12,290
|
|
|
3/24/2016
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.90
|
8.42
|
4,780
|
|
|
3/23/2016
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.59
|
1,000
|
|
|
3/22/2016
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.26
|
2,020
|
|
|
3/21/2016
|
+0.10 / +0.63%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.65
|
8.64
|
230
|
|
|