|
Closing price on 5/4/2017
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
15.75 |
| Volume |
300,030 |
| Split-adjusted Price |
8.95 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/17/2017
|
+0.85 / +5.72%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.58
|
8.93
|
280
|
|
|
4/14/2017
|
-0.95 / -6.01%
|
15.00
|
16.00
|
14.85
|
14.85
|
14.98
|
8.44
|
3,070
|
|
|
4/13/2017
|
+0.10 / +0.64%
|
15.15
|
15.80
|
15.15
|
15.80
|
15.27
|
8.98
|
9,890
|
|
|
4/12/2017
|
-0.70 / -4.27%
|
15.35
|
15.70
|
15.30
|
15.70
|
15.31
|
8.93
|
19,140
|
|
|
4/11/2017
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.32
|
1,300
|
|
|
4/10/2017
|
+0.05 / +0.30%
|
15.50
|
16.45
|
15.50
|
16.45
|
15.98
|
9.35
|
2,650
|
|
|
4/7/2017
|
-0.20 / -1.20%
|
15.45
|
16.50
|
15.45
|
16.40
|
15.47
|
9.32
|
2,650
|
|
|
4/5/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
10
|
|
|
4/3/2017
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.44
|
30
|
|
|
3/31/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.00
|
16.10
|
15.83
|
9.15
|
210
|
|
|
3/30/2017
|
-0.20 / -1.23%
|
15.35
|
16.00
|
15.35
|
16.00
|
16.00
|
9.10
|
30
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
16.20
|
15.95
|
9.21
|
80
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.21
|
20
|
|
|
3/27/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.21
|
0
|
|
|
3/24/2017
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.89
|
9.21
|
1,510
|
|
|
3/23/2017
|
+0.15 / +0.94%
|
16.15
|
16.15
|
15.05
|
16.15
|
15.88
|
9.18
|
70
|
|
|
3/22/2017
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
9.10
|
20
|
|
|
3/21/2017
|
0.00 / 0.00%
|
15.20
|
16.20
|
15.15
|
16.20
|
15.23
|
9.21
|
1,510
|
|
|