|
Closing price on 8/13/2008
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
32,570 |
| Split-adjusted Price |
3.23 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
3.23
|
32,570
|
|
|
8/12/2008
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
3.31
|
11,020
|
|
|
8/11/2008
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.26
|
2,960
|
|
|
8/8/2008
|
+0.20 / +1.65%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
3.18
|
10,800
|
|
|
8/7/2008
|
-0.20 / -1.63%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
3.13
|
22,710
|
|
|
8/6/2008
|
+0.30 / +2.50%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
3.18
|
53,740
|
|
|
8/5/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.10
|
20,600
|
|
|
8/4/2008
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.18
|
17,050
|
|
|
8/1/2008
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.26
|
11,460
|
|
|
7/31/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.34
|
110
|
|
|
7/30/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.41
|
53,800
|
|
|
7/29/2008
|
-0.40 / -2.86%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
3.52
|
108,860
|
|
|
7/28/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.62
|
8,250
|
|
|
7/25/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.73
|
40
|
|
|
7/24/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.83
|
3,060
|
|
|
7/23/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.93
|
10
|
|
|
7/22/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.04
|
100
|
|
|
7/21/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.14
|
8,950
|
|
|
7/18/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.24
|
9,680
|
|
|
7/17/2008
|
+0.40 / +2.42%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
4.37
|
24,380
|
|
|
7/16/2008
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.00
|
16.50
|
16.50
|
4.27
|
49,160
|
|
|
7/15/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.24
|
6,520
|
|
|
7/14/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
4.14
|
29,800
|
|
|
7/11/2008
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
4.04
|
47,500
|
|
|
7/10/2008
|
+0.30 / +2.01%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.20
|
3.93
|
22,410
|
|
|
7/9/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
3.85
|
27,010
|
|
|
7/8/2008
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
3.75
|
60,490
|
|
|
7/7/2008
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
3.75
|
130,380
|
|
|
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
|
|
|