|
Closing price on 7/7/2010
|
|
| Open |
23.40 |
| High |
24.00 |
| Low |
23.30 |
| Volume |
298,850 |
| Split-adjusted Price |
7.07 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
+0.80 / +3.45%
|
23.40
|
24.00
|
23.30
|
24.00
|
24.00
|
7.07
|
298,850
|
|
|
7/6/2010
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.50
|
23.20
|
23.20
|
6.77
|
1,002,110
|
|
|
7/5/2010
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.45
|
121,880
|
|
|
7/2/2010
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.16
|
54,160
|
|
|
7/1/2010
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.87
|
163,720
|
|
|
6/30/2010
|
+0.90 / +4.92%
|
17.50
|
19.20
|
17.50
|
19.20
|
19.20
|
5.61
|
1,397,950
|
|
|
6/29/2010
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.34
|
72,710
|
|
|
6/28/2010
|
-0.60 / -3.31%
|
17.30
|
18.90
|
17.30
|
17.50
|
17.50
|
5.11
|
105,950
|
|
|
6/25/2010
|
-0.90 / -4.74%
|
18.50
|
18.80
|
18.10
|
18.10
|
18.10
|
5.28
|
131,390
|
|
|
6/24/2010
|
+0.90 / +4.97%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
5.55
|
485,270
|
|
|
6/23/2010
|
+0.60 / +3.43%
|
17.40
|
18.30
|
17.40
|
18.10
|
18.10
|
5.28
|
115,290
|
|
|
6/22/2010
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
5.11
|
68,730
|
|
|
6/21/2010
|
+0.80 / +4.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
5.37
|
353,650
|
|
|
6/18/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
467,200
|
|
|
6/17/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
4.90
|
104,470
|
|
|
6/16/2010
|
-0.10 / -0.62%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
4.67
|
67,200
|
|
|
6/15/2010
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
4.70
|
20,590
|
|
|
6/14/2010
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
4.76
|
27,050
|
|
|
6/11/2010
|
+0.40 / +2.53%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
4.73
|
57,220
|
|
|
6/10/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
4.61
|
7,500
|
|
|
6/9/2010
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
4.67
|
25,830
|
|
|
6/8/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
4.67
|
10,110
|
|
|
6/7/2010
|
-0.50 / -3.05%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.90
|
4.64
|
55,100
|
|
|
6/4/2010
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
4.79
|
28,160
|
|
|
6/3/2010
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.50
|
4.82
|
10,550
|
|
|
6/2/2010
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.60
|
4.85
|
10,970
|
|
|
6/1/2010
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
4.82
|
5,840
|
|
|
5/31/2010
|
-0.30 / -1.79%
|
16.80
|
17.20
|
16.50
|
16.50
|
16.50
|
4.82
|
23,810
|
|
|
5/28/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
4.90
|
92,780
|
|
|
5/27/2010
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
4.67
|
27,260
|
|
|