|
Closing price on 5/9/2011
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
15,420 |
| Split-adjusted Price |
3.09 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
3.09
|
15,420
|
|
|
5/6/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.09
|
1,150
|
|
|
5/5/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.09
|
1,280
|
|
|
5/4/2011
|
-0.30 / -2.78%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
3.09
|
3,310
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.18
|
1,210
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
3.18
|
1,130
|
|
|
4/27/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
3.18
|
56,810
|
|
|
4/26/2011
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
3.18
|
2,620
|
|
|
4/25/2011
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
3.21
|
14,390
|
|
|
4/22/2011
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.12
|
12,930
|
|
|
4/21/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
3.21
|
2,900
|
|
|
4/20/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
3.21
|
2,670
|
|
|
4/19/2011
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
3.27
|
14,210
|
|
|
4/18/2011
|
-0.50 / -4.20%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.40
|
3.36
|
17,930
|
|
|
4/15/2011
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.50
|
140
|
|
|
4/14/2011
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.42
|
5,500
|
|
|
4/13/2011
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
3.50
|
2,260
|
|
|
4/8/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.53
|
6,720
|
|
|
4/7/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.53
|
7,100
|
|
|
4/6/2011
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.56
|
7,860
|
|
|
4/5/2011
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.50
|
4,700
|
|
|
4/4/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.53
|
9,530
|
|
|
4/1/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.53
|
2,500
|
|
|
3/31/2011
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
3.56
|
30,100
|
|
|
3/30/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
3.65
|
3,690
|
|
|
3/29/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.65
|
980
|
|
|
3/28/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
3.65
|
4,570
|
|
|
3/25/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
3.65
|
9,700
|
|
|
3/24/2011
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.62
|
3,930
|
|
|
3/23/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
3.56
|
13,670
|
|
|