|
Closing price on 7/22/2008
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
100 |
| Split-adjusted Price |
4.04 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.04
|
100
|
|
|
7/21/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.14
|
8,950
|
|
|
7/18/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.24
|
9,680
|
|
|
7/17/2008
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
4.37
|
24,380
|
|
|
7/16/2008
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.00
|
16.50
|
16.50
|
4.27
|
49,160
|
|
|
7/15/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.24
|
6,520
|
|
|
7/14/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
4.14
|
29,800
|
|
|
7/11/2008
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
4.04
|
47,500
|
|
|
7/10/2008
|
+0.30 / +2.01%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.20
|
3.93
|
22,410
|
|
|
7/9/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
3.85
|
27,010
|
|
|
7/8/2008
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
3.75
|
60,490
|
|
|
7/7/2008
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
3.75
|
130,380
|
|
|
7/4/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.85
|
4,020
|
|
|
7/3/2008
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.75
|
38,600
|
|
|
7/2/2008
|
+0.10 / +0.71%
|
14.40
|
14.40
|
13.70
|
14.10
|
14.10
|
3.65
|
30,300
|
|
|
7/1/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.62
|
44,080
|
|
|
6/30/2008
|
-0.30 / -2.16%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.60
|
3.52
|
14,270
|
|
|
6/27/2008
|
+0.10 / +0.72%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
3.60
|
21,190
|
|
|
6/26/2008
|
+0.30 / +2.22%
|
13.90
|
13.90
|
13.10
|
13.80
|
13.80
|
3.57
|
29,450
|
|
|
6/25/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.49
|
12,110
|
|
|
6/24/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
3.41
|
21,900
|
|
|
6/23/2008
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
12.90
|
12.90
|
3.34
|
48,770
|
|
|
6/20/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.34
|
1,440
|
|
|
6/19/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.41
|
4,010
|
|
|
6/18/2008
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
3.52
|
121,130
|
|
|
6/17/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.57
|
1,170
|
|
|
6/16/2008
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.52
|
10,310
|
|
|
6/13/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.47
|
37,300
|
|
|
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
|
|
|