|
Closing price on 7/26/2011
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
2,270 |
| Split-adjusted Price |
2.74 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.74
|
2,270
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.77
|
6,010
|
|
|
7/22/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.77
|
1,920
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.74
|
4,720
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.74
|
0
|
|
|
7/19/2011
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.74
|
2,700
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.77
|
5,220
|
|
|
7/15/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.77
|
3,180
|
|
|
7/14/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.77
|
7,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.77
|
9,200
|
|
|
7/12/2011
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.77
|
13,350
|
|
|
7/11/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.80
|
1,900
|
|
|
7/8/2011
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.80
|
2,070
|
|
|
7/7/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.86
|
3,010
|
|
|
7/6/2011
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.86
|
4,120
|
|
|
7/5/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.83
|
5,460
|
|
|
7/4/2011
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.89
|
3,570
|
|
|
7/1/2011
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.80
|
570
|
|
|
6/30/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.77
|
1,680
|
|
|
6/29/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.80
|
3,860
|
|
|
6/28/2011
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.83
|
4,100
|
|
|
6/27/2011
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.92
|
2,220
|
|
|
6/24/2011
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
2.86
|
660
|
|
|
6/23/2011
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.80
|
6,900
|
|
|
6/22/2011
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
2.89
|
11,820
|
|
|
6/21/2011
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.83
|
14,670
|
|
|
6/20/2011
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.86
|
16,720
|
|
|
6/17/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
2.89
|
7,730
|
|
|
6/16/2011
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
2.83
|
10,370
|
|
|
6/15/2011
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.86
|
12,790
|
|
|