|
Closing price on 5/6/2015
|
|
| Open |
16.70 |
| High |
18.90 |
| Low |
16.70 |
| Volume |
2,010 |
| Split-adjusted Price |
7.46 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
+1.00 / +5.59%
|
16.70
|
18.90
|
16.70
|
18.90
|
16.92
|
7.46
|
2,010
|
|
|
5/5/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
0
|
|
|
4/23/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
0
|
|
|
4/21/2015
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.06
|
1,000
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
0
|
|
|
4/16/2015
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.63
|
500
|
|
|
4/15/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.59
|
0
|
|
|
4/14/2015
|
-0.30 / -1.76%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.65
|
6.59
|
1,520
|
|
|
4/13/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.71
|
500
|
|
|
4/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.71
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.71
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.71
|
0
|
|
|
4/7/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.71
|
0
|
|
|
4/6/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.71
|
0
|
|
|
4/3/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
6.71
|
3,130
|
|
|
4/2/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.75
|
20,000
|
|
|
4/1/2015
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.33
|
6.75
|
4,500
|
|
|
3/31/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.79
|
3,100
|
|
|
3/30/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.21
|
6.79
|
15,460
|
|
|
3/27/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.29
|
6.79
|
20,010
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.79
|
0
|
|
|
3/25/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.79
|
10
|
|
|
3/24/2015
|
-0.80 / -4.44%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.42
|
6.79
|
1,550
|
|
|
3/23/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.98
|
7.10
|
10,010
|
|
|
3/20/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.10
|
0
|
|
|