|
Closing price on 6/3/2008
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
16,200 |
| Split-adjusted Price |
3.15 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.15
|
16,200
|
|
|
6/2/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.19
|
1,800
|
|
|
5/30/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.24
|
140
|
|
|
5/26/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.28
|
0
|
|
|
5/23/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.28
|
490
|
|
|
5/22/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.33
|
1,200
|
|
|
5/21/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.37
|
1,000
|
|
|
5/20/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.44
|
1,000
|
|
|
5/19/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.51
|
400
|
|
|
5/16/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.58
|
4,390
|
|
|
5/15/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.64
|
15,120
|
|
|
5/14/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.71
|
1,060
|
|
|
5/13/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.78
|
30
|
|
|
5/12/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.85
|
10
|
|
|
5/9/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.92
|
360
|
|
|
5/8/2008
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
3.98
|
110
|
|
|
5/7/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.05
|
70
|
|
|
5/6/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.12
|
30
|
|
|
5/5/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.19
|
1,800
|
|
|
4/29/2008
|
-0.30 / -1.57%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
4.25
|
12,310
|
|
|
4/28/2008
|
-0.30 / -1.55%
|
19.10
|
19.40
|
19.10
|
19.10
|
19.10
|
4.32
|
16,710
|
|
|
4/25/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.39
|
1,410
|
|
|
4/24/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.46
|
260
|
|
|
4/23/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.55
|
1,010
|
|
|
4/22/2008
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.50
|
4.64
|
20
|
|
|
4/21/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.73
|
640
|
|
|
4/18/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.82
|
14,700
|
|
|
4/17/2008
|
+0.40 / +1.88%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
4.91
|
57,730
|
|
|
4/16/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.82
|
3,330
|
|
|
4/11/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.91
|
3,510
|
|
|