|
Closing price on 7/16/2012
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
2,100 |
| Split-adjusted Price |
3.94 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2012
|
+0.20 / +1.67%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
3.94
|
2,100
|
|
|
7/13/2012
|
-0.30 / -2.44%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.00
|
3.88
|
270
|
|
|
7/12/2012
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.98
|
10
|
|
|
7/11/2012
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.85
|
2,510
|
|
|
7/10/2012
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.88
|
10,770
|
|
|
7/9/2012
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.85
|
360
|
|
|
7/6/2012
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
4.04
|
2,120
|
|
|
7/5/2012
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
4.01
|
700
|
|
|
7/4/2012
|
+0.20 / +1.65%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
3.98
|
350
|
|
|
7/3/2012
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
3.91
|
8,180
|
|
|
7/2/2012
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.75
|
3,920
|
|
|
6/29/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
3.85
|
2,300
|
|
|
6/28/2012
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.85
|
2,010
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.90
|
3.85
|
10,000
|
|
|
6/26/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.90
|
3.85
|
16,500
|
|
|
6/25/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.82
|
1,950
|
|
|
6/22/2012
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.01
|
4,640
|
|
|
6/21/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.20
|
0
|
|
|
6/20/2012
|
+0.10 / +0.78%
|
12.30
|
13.00
|
12.30
|
13.00
|
13.00
|
4.20
|
10,220
|
|
|
6/19/2012
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.17
|
1,050
|
|
|
6/18/2012
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.37
|
29,500
|
|
|
6/15/2012
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
4.17
|
1,700
|
|
|
6/14/2012
|
-0.60 / -4.48%
|
13.40
|
13.80
|
12.80
|
12.80
|
12.80
|
4.14
|
25,960
|
|
|
6/13/2012
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.40
|
13.40
|
13.40
|
4.33
|
3,780
|
|
|
6/12/2012
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.20
|
10
|
|
|
6/11/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.07
|
110
|
|
|
6/8/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
4.07
|
25,440
|
|
|
6/7/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.88
|
1,500
|
|
|
6/6/2012
|
-0.40 / -3.36%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.72
|
2,610
|
|
|
6/5/2012
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.40
|
11.90
|
11.90
|
3.85
|
7,900
|
|
|