|
Closing price on 6/12/2008
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
43,410 |
| Split-adjusted Price |
3.41 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
+0.10 / +0.76%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.20
|
3.41
|
43,410
|
|
|
6/11/2008
|
+0.20 / +1.55%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
3.39
|
28,260
|
|
|
6/10/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.34
|
200
|
|
|
6/9/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.39
|
600
|
|
|
6/6/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.44
|
24,400
|
|
|
6/5/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.49
|
25,000
|
|
|
6/4/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.54
|
17,050
|
|
|
6/3/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.60
|
16,200
|
|
|
6/2/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.65
|
1,800
|
|
|
5/30/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.70
|
140
|
|
|
5/26/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.75
|
0
|
|
|
5/23/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.75
|
490
|
|
|
5/22/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.80
|
1,200
|
|
|
5/21/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.85
|
1,000
|
|
|
5/20/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.93
|
1,000
|
|
|
5/19/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.01
|
400
|
|
|
5/16/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.09
|
4,390
|
|
|
5/15/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.16
|
15,120
|
|
|
5/14/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.24
|
1,060
|
|
|
5/13/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.32
|
30
|
|
|
5/12/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.40
|
10
|
|
|
5/9/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.48
|
360
|
|
|
5/8/2008
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.55
|
110
|
|
|
5/7/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.63
|
70
|
|
|
5/6/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.71
|
30
|
|
|
5/5/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.79
|
1,800
|
|
|
4/29/2008
|
-0.30 / -1.57%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
4.86
|
12,310
|
|
|
4/28/2008
|
-0.30 / -1.55%
|
19.10
|
19.40
|
19.10
|
19.10
|
19.10
|
4.94
|
16,710
|
|
|
4/25/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.02
|
1,410
|
|
|
4/24/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.10
|
260
|
|
|