|
Closing price on 6/3/2009
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
62,550 |
| Split-adjusted Price |
3.65 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
-0.40 / -2.94%
|
13.20
|
13.60
|
13.10
|
13.20
|
13.20
|
3.65
|
62,550
|
|
|
6/2/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.76
|
59,010
|
|
|
6/1/2009
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.59
|
28,420
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.40
|
3.43
|
66,860
|
|
|
5/28/2009
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
3.43
|
109,880
|
|
|
5/27/2009
|
-0.40 / -2.99%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.00
|
3.59
|
107,290
|
|
|
5/26/2009
|
-0.70 / -4.96%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.70
|
117,320
|
|
|
5/25/2009
|
+0.60 / +4.44%
|
12.90
|
14.10
|
12.90
|
14.10
|
14.10
|
3.90
|
177,280
|
|
|
5/22/2009
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
53,560
|
|
|
5/21/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
3.92
|
199,370
|
|
|
5/20/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
3.76
|
119,160
|
|
|
5/19/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.59
|
160,910
|
|
|
5/18/2009
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.43
|
122,780
|
|
|
5/15/2009
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
3.29
|
152,110
|
|
|
5/14/2009
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.15
|
117,550
|
|
|
5/13/2009
|
+0.30 / +2.63%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.23
|
180,140
|
|
|
5/12/2009
|
+0.50 / +4.59%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
3.15
|
110,550
|
|
|
5/11/2009
|
+0.50 / +4.81%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.90
|
3.01
|
100,690
|
|
|
5/8/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
2.87
|
73,590
|
|
|
5/7/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
2.90
|
76,510
|
|
|
5/6/2009
|
-0.40 / -3.85%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.07
|
2.76
|
52,830
|
|
|
5/5/2009
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
2.87
|
64,220
|
|
|
5/4/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
2.90
|
46,340
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
10.00
|
10.00
|
2.76
|
29,150
|
|
|
4/28/2009
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
2.76
|
11,830
|
|
|
4/27/2009
|
+0.20 / +2.04%
|
9.50
|
10.20
|
9.40
|
10.00
|
10.00
|
2.76
|
14,670
|
|
|
4/24/2009
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.60
|
9.80
|
9.80
|
2.71
|
26,670
|
|
|
4/23/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.10
|
2.79
|
15,210
|
|
|
4/22/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.30
|
10.10
|
10.10
|
2.79
|
84,550
|
|
|
4/21/2009
|
-0.50 / -4.90%
|
9.70
|
10.10
|
9.70
|
9.70
|
9.70
|
2.68
|
55,170
|
|
|