|
Closing price on 7/8/2009
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
7,570 |
| Split-adjusted Price |
3.48 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.60
|
3.48
|
7,570
|
|
|
7/7/2009
|
+0.60 / +5.00%
|
12.00
|
12.60
|
11.70
|
12.60
|
12.60
|
3.48
|
94,820
|
|
|
7/6/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.32
|
110,940
|
|
|
7/3/2009
|
-0.50 / -4.17%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.50
|
3.18
|
59,250
|
|
|
7/2/2009
|
+0.10 / +0.84%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
3.32
|
16,600
|
|
|
7/1/2009
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.29
|
27,610
|
|
|
6/30/2009
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
3.45
|
27,010
|
|
|
6/29/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.60
|
13.10
|
13.10
|
3.62
|
18,730
|
|
|
6/26/2009
|
+0.40 / +3.15%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
3.62
|
30,500
|
|
|
6/25/2009
|
-0.50 / -3.79%
|
13.60
|
13.60
|
12.60
|
12.70
|
12.70
|
3.51
|
44,590
|
|
|
6/24/2009
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
3.65
|
28,150
|
|
|
6/23/2009
|
-0.60 / -4.55%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
3.48
|
44,990
|
|
|
6/22/2009
|
-0.60 / -4.35%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.20
|
3.65
|
45,150
|
|
|
6/19/2009
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.80
|
3.81
|
76,260
|
|
|
6/18/2009
|
+0.40 / +2.90%
|
14.20
|
14.40
|
13.90
|
14.20
|
14.20
|
3.92
|
48,570
|
|
|
6/17/2009
|
-0.60 / -4.17%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
3.81
|
86,170
|
|
|
6/16/2009
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.98
|
19,680
|
|
|
6/15/2009
|
-0.70 / -4.43%
|
15.10
|
15.80
|
15.10
|
15.10
|
15.10
|
4.17
|
116,880
|
|
|
6/12/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
4.37
|
115,420
|
|
|
6/11/2009
|
+0.70 / +4.64%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
4.37
|
84,930
|
|
|
6/10/2009
|
-0.70 / -4.43%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
4.17
|
155,080
|
|
|
6/9/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
4.37
|
255,330
|
|
|
6/8/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.17
|
44,230
|
|
|
6/5/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.98
|
179,160
|
|
|
6/4/2009
|
+0.60 / +4.55%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
3.81
|
150,440
|
|
|
6/3/2009
|
-0.40 / -2.94%
|
13.20
|
13.60
|
13.10
|
13.20
|
13.20
|
3.65
|
62,550
|
|
|
6/2/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.76
|
59,010
|
|
|
6/1/2009
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.59
|
28,420
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.40
|
3.43
|
66,860
|
|
|
5/28/2009
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
3.43
|
109,880
|
|
|