|
Closing price on 7/31/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
20,540 |
| Split-adjusted Price |
4.46 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
4.46
|
20,540
|
|
|
7/30/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
4.43
|
12,200
|
|
|
7/27/2012
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.70
|
13.70
|
4.43
|
16,440
|
|
|
7/26/2012
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
4.46
|
7,480
|
|
|
7/25/2012
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
4.40
|
4,220
|
|
|
7/24/2012
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.00
|
13.60
|
13.60
|
4.40
|
52,570
|
|
|
7/23/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.40
|
59,030
|
|
|
7/20/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.20
|
0
|
|
|
7/19/2012
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.20
|
300
|
|
|
7/18/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.04
|
0
|
|
|
7/17/2012
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
4.04
|
20
|
|
|
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
|
|
|