|
Closing price on 7/5/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
5,460 |
| Split-adjusted Price |
2.83 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2011
|
+0.30 / +3.09%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
2.94
|
57,060
|
|
|
6/13/2011
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
2.86
|
11,500
|
|
|
6/10/2011
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.86
|
9,510
|
|
|
6/9/2011
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.10
|
9.60
|
9.60
|
2.83
|
15,160
|
|
|
6/8/2011
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
2.77
|
8,670
|
|
|
6/7/2011
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.83
|
900
|
|
|
6/6/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.71
|
10,000
|
|
|
6/3/2011
|
-0.40 / -4.17%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.20
|
2.71
|
7,220
|
|
|
6/2/2011
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.83
|
14,930
|
|
|
6/1/2011
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
2.71
|
3,710
|
|
|
5/31/2011
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.70
|
9.20
|
9.20
|
2.71
|
6,320
|
|
|
5/30/2011
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.68
|
3,290
|
|
|
5/27/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
2.80
|
2,800
|
|
|
5/26/2011
|
+0.30 / +3.41%
|
8.40
|
9.20
|
8.40
|
9.10
|
9.10
|
2.68
|
19,610
|
|
|
5/25/2011
|
-0.40 / -4.35%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.59
|
48,120
|
|
|