|
Closing price on 9/24/2015
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
19.60 |
| Volume |
41,650 |
| Split-adjusted Price |
7.85 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.60
|
19.90
|
20.07
|
7.85
|
41,650
|
|
|
9/23/2015
|
+0.40 / +2.03%
|
20.10
|
20.50
|
19.50
|
20.10
|
20.14
|
7.93
|
30,680
|
|
|
9/22/2015
|
+0.90 / +4.79%
|
19.90
|
19.90
|
18.80
|
19.70
|
19.54
|
7.77
|
19,960
|
|
|
9/21/2015
|
+0.80 / +4.44%
|
18.60
|
18.90
|
18.10
|
18.80
|
18.69
|
7.42
|
23,440
|
|
|
9/18/2015
|
+0.60 / +3.45%
|
17.90
|
18.20
|
17.50
|
18.00
|
17.95
|
7.10
|
15,380
|
|
|
9/17/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
17.40
|
17.38
|
6.87
|
6,270
|
|
|
9/16/2015
|
+0.40 / +2.35%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.04
|
6.87
|
15,960
|
|
|
9/15/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.49
|
6.71
|
12,430
|
|
|
9/14/2015
|
-0.80 / -4.62%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.23
|
6.51
|
28,770
|
|
|
9/11/2015
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.51
|
6.83
|
15,140
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.51
|
220
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.00
|
16.50
|
16.70
|
6.51
|
13,350
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.51
|
500
|
|
|
9/7/2015
|
-0.70 / -4.07%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
6.51
|
1,540
|
|
|
9/4/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
6.79
|
5,940
|
|
|
9/3/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.19
|
6.83
|
15,010
|
|
|
9/1/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.83
|
0
|
|
|
8/31/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.83
|
0
|
|
|
8/28/2015
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.83
|
10
|
|
|
8/27/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.34
|
100
|
|
|
8/26/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.34
|
0
|
|
|
8/25/2015
|
-1.10 / -5.58%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.50
|
7.34
|
240
|
|
|
8/24/2015
|
+1.20 / +6.49%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.10
|
7.77
|
30
|
|
|
8/21/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.30
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.30
|
0
|
|
|
8/19/2015
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.30
|
250
|
|
|
8/18/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.14
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.14
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.14
|
0
|
|
|
8/13/2015
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.14
|
10
|
|
|