|
Closing price on 7/26/2010
|
|
| Open |
27.30 |
| High |
28.70 |
| Low |
27.30 |
| Volume |
260,280 |
| Split-adjusted Price |
8.45 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
+0.10 / +0.35%
|
27.30
|
28.70
|
27.30
|
28.70
|
28.70
|
8.45
|
260,280
|
|
|
7/23/2010
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.50
|
28.60
|
28.60
|
8.42
|
214,760
|
|
|
7/22/2010
|
+1.30 / +4.76%
|
28.00
|
28.60
|
26.40
|
28.60
|
28.60
|
8.42
|
515,890
|
|
|
7/21/2010
|
+1.30 / +5.00%
|
27.30
|
27.30
|
26.10
|
27.30
|
27.30
|
8.04
|
490,740
|
|
|
7/20/2010
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.66
|
226,610
|
|
|
7/19/2010
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.30
|
274,760
|
|
|
7/16/2010
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
6.98
|
815,160
|
|
|
7/15/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.66
|
139,000
|
|
|
7/14/2010
|
-1.10 / -4.85%
|
23.00
|
23.30
|
21.60
|
21.60
|
21.60
|
6.36
|
855,690
|
|
|
7/13/2010
|
+1.00 / +4.61%
|
22.50
|
22.70
|
21.60
|
22.70
|
22.70
|
6.68
|
250,770
|
|
|
7/12/2010
|
0.00 / 0.00%
|
20.70
|
22.00
|
20.70
|
21.70
|
21.70
|
6.39
|
851,750
|
|
|
7/9/2010
|
-1.10 / -4.82%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
6.39
|
304,680
|
|
|
7/8/2010
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.71
|
25,880
|
|
|
7/7/2010
|
+0.80 / +3.45%
|
23.40
|
24.00
|
23.30
|
24.00
|
24.00
|
7.07
|
298,850
|
|
|
7/6/2010
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.50
|
23.20
|
23.20
|
6.77
|
1,002,110
|
|
|
7/5/2010
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.45
|
121,880
|
|
|
7/2/2010
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.16
|
54,160
|
|
|
7/1/2010
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.87
|
163,720
|
|
|
6/30/2010
|
+0.90 / +4.92%
|
17.50
|
19.20
|
17.50
|
19.20
|
19.20
|
5.61
|
1,397,950
|
|
|
6/29/2010
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.34
|
72,710
|
|
|
6/28/2010
|
-0.60 / -3.31%
|
17.30
|
18.90
|
17.30
|
17.50
|
17.50
|
5.11
|
105,950
|
|
|
6/25/2010
|
-0.90 / -4.74%
|
18.50
|
18.80
|
18.10
|
18.10
|
18.10
|
5.28
|
131,390
|
|
|
6/24/2010
|
+0.90 / +4.97%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
5.55
|
485,270
|
|
|
6/23/2010
|
+0.60 / +3.43%
|
17.40
|
18.30
|
17.40
|
18.10
|
18.10
|
5.28
|
115,290
|
|
|
6/22/2010
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
5.11
|
68,730
|
|
|
6/21/2010
|
+0.80 / +4.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
5.37
|
353,650
|
|
|
6/18/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
467,200
|
|
|
6/17/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
4.90
|
104,470
|
|
|
6/16/2010
|
-0.10 / -0.62%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
4.67
|
67,200
|
|
|
6/15/2010
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
4.70
|
20,590
|
|
|