|
Closing price on 8/8/2016
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
10 |
| Split-adjusted Price |
11.34 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.34
|
10
|
|
|
8/5/2016
|
-0.40 / -1.96%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.75
|
10.80
|
30
|
|
|
8/4/2016
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.01
|
10
|
|
|
8/3/2016
|
-0.90 / -4.31%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
10.80
|
9,550
|
|
|
8/2/2016
|
+0.90 / +4.50%
|
20.00
|
20.90
|
18.60
|
20.90
|
19.39
|
11.28
|
3,610
|
|
|
8/1/2016
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.40
|
10.80
|
5,310
|
|
|
7/29/2016
|
+0.90 / +4.71%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
10.80
|
130
|
|
|
7/28/2016
|
-1.40 / -6.83%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.80
|
10.31
|
2,260
|
|
|
7/27/2016
|
+1.20 / +6.22%
|
19.30
|
20.50
|
18.00
|
20.50
|
18.97
|
11.07
|
580
|
|
|
7/26/2016
|
+1.10 / +6.04%
|
17.20
|
19.30
|
17.20
|
19.30
|
17.50
|
10.42
|
10,340
|
|
|
7/25/2016
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.35
|
9.83
|
140
|
|
|
7/22/2016
|
+1.00 / +5.88%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.49
|
9.72
|
22,300
|
|
|
7/21/2016
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.40
|
17.00
|
16.83
|
9.18
|
17,350
|
|
|
7/20/2016
|
+0.10 / +0.58%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.70
|
9.29
|
80
|
|
|
7/19/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.23
|
0
|
|
|
7/18/2016
|
+0.30 / +1.79%
|
16.20
|
17.10
|
16.20
|
17.10
|
16.65
|
9.23
|
1,730
|
|
|
7/15/2016
|
-0.40 / -2.33%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.42
|
9.07
|
2,010
|
|
|
7/14/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/11/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.29
|
0
|
|
|
7/8/2016
|
+0.70 / +4.24%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.75
|
9.29
|
90
|
|
|
7/7/2016
|
-0.50 / -2.94%
|
16.80
|
17.40
|
16.50
|
16.50
|
16.80
|
8.91
|
130
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.18
|
0
|
|
|
7/5/2016
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.65
|
9.18
|
2,940
|
|
|
7/4/2016
|
-0.20 / -1.18%
|
16.70
|
17.50
|
16.40
|
16.80
|
16.71
|
9.07
|
7,720
|
|
|
7/1/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.18
|
0
|
|
|
6/30/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
9.18
|
130
|
|
|
6/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.07
|
0
|
|
|
6/28/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.07
|
10
|
|
|