|
Closing price on 7/4/2008
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
4,020 |
| Split-adjusted Price |
3.85 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.34
|
200
|
|
|
6/9/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.39
|
600
|
|
|
6/6/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.44
|
24,400
|
|
|
6/5/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.49
|
25,000
|
|
|
6/4/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.54
|
17,050
|
|
|
6/3/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.60
|
16,200
|
|
|
6/2/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.65
|
1,800
|
|
|
5/30/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.70
|
140
|
|
|
5/26/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.75
|
0
|
|
|
5/23/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.75
|
490
|
|
|
5/22/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.80
|
1,200
|
|
|
5/21/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.85
|
1,000
|
|
|