|
Closing price on 9/10/2009
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
65,750 |
| Split-adjusted Price |
4.37 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2009
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
4.37
|
65,750
|
|
|
9/9/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
4.31
|
33,690
|
|
|
9/8/2009
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
4.31
|
43,150
|
|
|
9/7/2009
|
-0.30 / -1.96%
|
15.10
|
15.50
|
14.60
|
15.00
|
15.00
|
4.14
|
91,530
|
|
|
9/4/2009
|
-0.80 / -4.97%
|
16.10
|
16.50
|
15.30
|
15.30
|
15.30
|
4.23
|
209,590
|
|
|
9/3/2009
|
-0.60 / -3.59%
|
16.20
|
16.60
|
16.00
|
16.10
|
16.10
|
4.45
|
64,800
|
|
|
9/1/2009
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.00
|
16.70
|
16.70
|
4.61
|
112,260
|
|
|
8/31/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
4.53
|
214,790
|
|
|
8/28/2009
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
4.34
|
75,240
|
|
|
8/27/2009
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
4.31
|
33,800
|
|
|
8/26/2009
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
4.28
|
56,000
|
|
|
8/25/2009
|
-0.40 / -2.52%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
4.28
|
98,910
|
|
|
8/24/2009
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
4.39
|
122,310
|
|
|
8/21/2009
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
4.28
|
121,940
|
|
|
8/20/2009
|
+0.20 / +1.31%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
4.28
|
81,870
|
|
|
8/19/2009
|
+0.70 / +4.79%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
4.23
|
88,940
|
|
|
8/18/2009
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.60
|
4.03
|
25,970
|
|
|
8/17/2009
|
-0.40 / -2.65%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
4.06
|
49,400
|
|
|
8/14/2009
|
-0.30 / -1.95%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
4.17
|
42,180
|
|
|
8/13/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
4.26
|
62,500
|
|
|
8/12/2009
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.10
|
15.40
|
15.40
|
4.26
|
84,270
|
|
|
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
|
|
|