|
Closing price on 9/15/2008
|
|
| Open |
16.40 |
| High |
18.00 |
| Low |
16.40 |
| Volume |
116,620 |
| Split-adjusted Price |
4.24 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
-0.80 / -4.65%
|
16.40
|
18.00
|
16.40
|
16.40
|
16.40
|
4.24
|
116,620
|
|
|
9/12/2008
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.45
|
570
|
|
|
9/11/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.68
|
5,600
|
|
|
9/10/2008
|
-0.90 / -4.52%
|
19.20
|
19.80
|
19.00
|
19.00
|
19.00
|
4.92
|
51,930
|
|
|
9/9/2008
|
-0.90 / -4.33%
|
19.90
|
21.70
|
19.90
|
19.90
|
19.90
|
5.15
|
61,840
|
|
|
9/8/2008
|
+0.90 / +4.52%
|
19.90
|
20.80
|
19.00
|
20.80
|
20.80
|
5.38
|
87,780
|
|
|
9/5/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.15
|
20,600
|
|
|
9/4/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.92
|
7,870
|
|
|
9/3/2008
|
+0.80 / +4.62%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
4.68
|
6,290
|
|
|
8/29/2008
|
+0.80 / +4.85%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.30
|
4.48
|
57,930
|
|
|
8/28/2008
|
+0.40 / +2.48%
|
16.90
|
16.90
|
16.10
|
16.50
|
16.50
|
4.27
|
173,780
|
|
|
8/27/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.16
|
4,560
|
|
|
8/26/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.98
|
1,040
|
|
|
8/25/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.80
|
7,220
|
|
|
8/22/2008
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
3.62
|
38,250
|
|
|
8/21/2008
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
3.47
|
9,100
|
|
|
8/20/2008
|
-0.60 / -4.48%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.80
|
3.31
|
27,480
|
|
|
8/19/2008
|
-0.30 / -2.19%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.40
|
3.47
|
22,080
|
|
|
8/18/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.54
|
11,590
|
|
|
8/15/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.39
|
5,000
|
|
|
8/14/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
3.31
|
25,500
|
|
|
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
|
|
|