|
Closing price on 6/27/2016
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.20 |
| Volume |
1,030 |
| Split-adjusted Price |
9.02 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
-0.50 / -2.91%
|
17.50
|
17.50
|
16.20
|
16.70
|
16.50
|
9.02
|
1,030
|
|
|
6/24/2016
|
+0.20 / +1.18%
|
16.20
|
17.20
|
16.10
|
17.20
|
16.20
|
9.29
|
22,330
|
|
|
6/23/2016
|
+0.50 / +3.03%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.26
|
9.18
|
10,700
|
|
|
6/22/2016
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.00
|
8.91
|
3,500
|
|
|
6/21/2016
|
+0.10 / +0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.11
|
8.85
|
3,600
|
|
|
6/20/2016
|
+0.30 / +1.88%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.23
|
8.80
|
2,210
|
|
|
6/17/2016
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
1,070
|
|
|
6/16/2016
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.22
|
8.91
|
1,480
|
|
|
6/15/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.69
|
0
|
|
|
6/14/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.13
|
8.69
|
310
|
|
|
6/13/2016
|
+0.30 / +1.89%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.95
|
8.75
|
390
|
|
|
6/10/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.59
|
0
|
|
|
6/9/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.59
|
0
|
|
|
6/8/2016
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.94
|
8.59
|
1,380
|
|
|
6/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.88
|
8.64
|
5,100
|
|
|
6/6/2016
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
2,000
|
|
|
6/3/2016
|
+0.50 / +3.11%
|
16.60
|
16.60
|
15.90
|
16.60
|
16.18
|
8.96
|
680
|
|
|
6/2/2016
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.05
|
8.69
|
350
|
|
|
6/1/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
8.64
|
3,500
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.59
|
4,240
|
|
|
5/30/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.80
|
8.59
|
8,480
|
|
|
5/27/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.92
|
8.59
|
3,140
|
|
|
5/26/2016
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.94
|
8.59
|
1,770
|
|
|
5/25/2016
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.53
|
30
|
|
|
5/24/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.42
|
100
|
|
|
5/23/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.84
|
8.42
|
4,420
|
|
|
5/20/2016
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.79
|
8.42
|
380
|
|
|
5/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
650
|
|
|
5/18/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
2,000
|
|
|