|
Closing price on 7/26/2016
|
|
| Open |
17.20 |
| High |
19.30 |
| Low |
17.20 |
| Volume |
10,340 |
| Split-adjusted Price |
10.42 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
+1.10 / +6.04%
|
17.20
|
19.30
|
17.20
|
19.30
|
17.50
|
10.42
|
10,340
|
|
|
7/25/2016
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.35
|
9.83
|
140
|
|
|
7/22/2016
|
+1.00 / +5.88%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.49
|
9.72
|
22,300
|
|
|
7/21/2016
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.40
|
17.00
|
16.83
|
9.18
|
17,350
|
|
|
7/20/2016
|
+0.10 / +0.58%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.70
|
9.29
|
80
|
|
|
7/19/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.23
|
0
|
|
|
7/18/2016
|
+0.30 / +1.79%
|
16.20
|
17.10
|
16.20
|
17.10
|
16.65
|
9.23
|
1,730
|
|
|
7/15/2016
|
-0.40 / -2.33%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.42
|
9.07
|
2,010
|
|
|
7/14/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/11/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/8/2016
|
+0.70 / +4.24%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.75
|
9.29
|
90
|
|
|
7/7/2016
|
-0.50 / -2.94%
|
16.80
|
17.40
|
16.50
|
16.50
|
16.80
|
8.91
|
130
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.18
|
0
|
|
|
7/5/2016
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.65
|
9.18
|
2,940
|
|
|
7/4/2016
|
-0.20 / -1.18%
|
16.70
|
17.50
|
16.40
|
16.80
|
16.71
|
9.07
|
7,720
|
|
|
7/1/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.18
|
0
|
|
|
6/30/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
9.18
|
130
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.07
|
0
|
|
|
6/28/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.07
|
10
|
|
|
6/27/2016
|
-0.50 / -2.91%
|
17.50
|
17.50
|
16.20
|
16.70
|
16.50
|
9.02
|
1,030
|
|
|
6/24/2016
|
+0.20 / +1.18%
|
16.20
|
17.20
|
16.10
|
17.20
|
16.20
|
9.29
|
22,330
|
|
|
6/23/2016
|
+0.50 / +3.03%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.26
|
9.18
|
10,700
|
|
|
6/22/2016
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.00
|
8.91
|
3,500
|
|
|
6/21/2016
|
+0.10 / +0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.11
|
8.85
|
3,600
|
|
|
6/20/2016
|
+0.30 / +1.88%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.23
|
8.80
|
2,210
|
|
|
6/17/2016
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.64
|
1,070
|
|
|
6/16/2016
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.22
|
8.91
|
1,480
|
|
|
6/15/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.69
|
0
|
|
|