|
Closing price on 8/31/2012
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
1,650 |
| Split-adjusted Price |
4.37 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.50
|
4.37
|
1,650
|
|
|
8/30/2012
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
4.37
|
1,380
|
|
|
8/29/2012
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
4.30
|
2,010
|
|
|
8/28/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.19
|
2,810
|
|
|
8/27/2012
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.19
|
10,360
|
|
|
8/24/2012
|
+0.30 / +2.46%
|
11.60
|
12.60
|
11.60
|
12.50
|
12.50
|
4.37
|
5,560
|
|
|
8/23/2012
|
-0.50 / -3.94%
|
12.10
|
12.70
|
12.10
|
12.20
|
12.20
|
4.26
|
21,230
|
|
|
8/22/2012
|
-0.80 / -5.93%
|
13.00
|
13.00
|
12.30
|
12.70
|
12.70
|
4.44
|
7,080
|
|
|
8/21/2012
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
4.37
|
68,550
|
|
|
8/20/2012
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
4.49
|
18,400
|
|
|
8/17/2012
|
+0.10 / +0.73%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
4.46
|
970
|
|
|
8/16/2012
|
-0.70 / -4.86%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
4.43
|
11,730
|
|
|
8/15/2012
|
-0.50 / -3.36%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
4.66
|
16,710
|
|
|
8/14/2012
|
+0.40 / +2.76%
|
14.80
|
15.10
|
13.90
|
14.90
|
14.90
|
4.82
|
16,500
|
|
|
8/13/2012
|
-0.30 / -2.03%
|
15.10
|
15.10
|
14.20
|
14.50
|
14.50
|
4.69
|
9,110
|
|
|
8/10/2012
|
+0.70 / +4.96%
|
14.30
|
14.80
|
14.10
|
14.80
|
14.80
|
4.79
|
30,770
|
|
|
8/9/2012
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
4.56
|
14,010
|
|
|
8/8/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
4.53
|
12,470
|
|
|
8/7/2012
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
4.49
|
36,940
|
|
|
8/6/2012
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
4.46
|
13,750
|
|
|
8/3/2012
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
4.43
|
4,420
|
|
|
8/2/2012
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.80
|
4.46
|
16,900
|
|
|
8/1/2012
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
4.43
|
10,760
|
|
|
7/31/2012
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
4.46
|
20,540
|
|
|
7/30/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
4.43
|
12,200
|
|
|
7/27/2012
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.70
|
13.70
|
4.43
|
16,440
|
|
|
7/26/2012
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
4.46
|
7,480
|
|
|
7/25/2012
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
4.40
|
4,220
|
|
|
7/24/2012
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.00
|
13.60
|
13.60
|
4.40
|
52,570
|
|
|
7/23/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.40
|
59,030
|
|
|