|
Closing price on 9/5/2011
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
40,100 |
| Split-adjusted Price |
2.86 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
2.86
|
40,100
|
|
|
9/1/2011
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.83
|
25,650
|
|
|
8/31/2011
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
2.77
|
20,420
|
|
|
8/30/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
2.83
|
21,000
|
|
|
8/29/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.83
|
3,800
|
|
|
8/26/2011
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.83
|
3,100
|
|
|
8/25/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.86
|
700
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
2.86
|
10,060
|
|
|
8/23/2011
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.86
|
200
|
|
|
8/22/2011
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.83
|
16,940
|
|
|
8/19/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.77
|
4,390
|
|
|
8/18/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
2.77
|
20,890
|
|
|
8/17/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.77
|
480
|
|
|
8/16/2011
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.74
|
1,710
|
|
|
8/15/2011
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.77
|
1,400
|
|
|
8/12/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.80
|
10,500
|
|
|
8/11/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.74
|
8,000
|
|
|
8/10/2011
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.74
|
11,550
|
|
|
8/9/2011
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.68
|
6,560
|
|
|
8/8/2011
|
-0.50 / -5.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.80
|
15,850
|
|
|
8/5/2011
|
+0.20 / +2.04%
|
9.40
|
10.20
|
9.40
|
10.00
|
10.00
|
2.94
|
19,900
|
|
|
8/4/2011
|
+0.30 / +3.16%
|
9.10
|
9.90
|
9.10
|
9.80
|
9.80
|
2.89
|
4,890
|
|
|
8/3/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.80
|
0
|
|
|
8/2/2011
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.50
|
2.80
|
34,830
|
|
|
8/1/2011
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.74
|
4,400
|
|
|
7/29/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.77
|
8,460
|
|
|
7/28/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.74
|
5,960
|
|
|
7/27/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.77
|
5,600
|
|
|
7/26/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.74
|
2,270
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.77
|
6,010
|
|
|