|
Closing price on 8/11/2009
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
68,260 |
| Split-adjusted Price |
4.23 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
-0.20 / -1.29%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
4.23
|
68,260
|
|
|
8/10/2009
|
+0.30 / +1.97%
|
15.00
|
15.70
|
14.90
|
15.50
|
15.50
|
4.28
|
71,750
|
|
|
8/7/2009
|
-0.10 / -0.65%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.20
|
4.20
|
59,150
|
|
|
8/6/2009
|
+0.30 / +2.00%
|
15.30
|
15.60
|
15.00
|
15.30
|
15.30
|
4.23
|
114,110
|
|
|
8/5/2009
|
-0.40 / -2.60%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
4.14
|
94,140
|
|
|
8/4/2009
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
4.26
|
50,280
|
|
|
8/3/2009
|
-0.70 / -4.40%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
4.20
|
113,390
|
|
|
7/31/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.90
|
4.39
|
177,700
|
|
|
7/30/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
4.20
|
482,530
|
|
|
7/29/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.01
|
51,600
|
|
|
7/28/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.84
|
115,850
|
|
|
7/27/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.68
|
41,090
|
|
|
7/24/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.51
|
33,800
|
|
|
7/23/2009
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
3.34
|
20,550
|
|
|
7/22/2009
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
3.23
|
6,500
|
|
|
7/21/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
3.29
|
14,430
|
|
|
7/20/2009
|
-0.20 / -1.65%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.29
|
7,700
|
|
|
7/17/2009
|
-0.10 / -0.82%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
3.34
|
4,610
|
|
|
7/16/2009
|
+0.40 / +3.39%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
3.37
|
19,880
|
|
|
7/15/2009
|
+0.40 / +3.51%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.26
|
21,020
|
|
|
7/14/2009
|
-0.20 / -1.72%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
3.15
|
21,480
|
|
|
7/13/2009
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
3.21
|
39,860
|
|
|
7/10/2009
|
-0.10 / -0.81%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.20
|
3.37
|
27,780
|
|
|
7/9/2009
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
3.40
|
7,360
|
|
|
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
|
|
|