|
Closing price on 8/3/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
113,390 |
| Split-adjusted Price |
4.20 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|