|
Closing price on 9/5/2016
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
250 |
| Split-adjusted Price |
10.58 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
18.50
|
19.60
|
19.35
|
10.58
|
250
|
|
|
9/1/2016
|
+0.40 / +2.09%
|
20.30
|
20.30
|
18.40
|
19.50
|
18.49
|
10.53
|
1,460
|
|
|
8/31/2016
|
-0.30 / -1.55%
|
18.30
|
19.50
|
18.30
|
19.10
|
19.13
|
10.31
|
2,980
|
|
|
8/30/2016
|
-0.10 / -0.51%
|
18.90
|
19.40
|
18.60
|
19.40
|
18.60
|
10.47
|
430
|
|
|
8/29/2016
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.53
|
30
|
|
|
8/26/2016
|
+1.00 / +5.49%
|
19.40
|
19.40
|
17.50
|
19.20
|
17.99
|
10.37
|
1,390
|
|
|
8/25/2016
|
-0.60 / -3.19%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.37
|
9.83
|
980
|
|
|
8/24/2016
|
-1.00 / -5.05%
|
20.60
|
20.60
|
18.80
|
18.80
|
19.70
|
10.15
|
1,710
|
|
|
8/23/2016
|
-1.40 / -6.60%
|
19.90
|
20.90
|
19.80
|
19.80
|
20.00
|
10.69
|
850
|
|
|
8/22/2016
|
+0.60 / +2.91%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.90
|
11.45
|
160
|
|
|
8/19/2016
|
+0.60 / +3.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.65
|
11.12
|
30
|
|
|
8/18/2016
|
-0.80 / -3.85%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.57
|
10.80
|
2,760
|
|
|
8/17/2016
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.65
|
11.23
|
830
|
|
|
8/16/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.07
|
0
|
|
|
8/15/2016
|
+0.30 / +1.49%
|
18.90
|
20.50
|
18.90
|
20.50
|
18.94
|
11.07
|
1,320
|
|
|
8/12/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.20
|
10.91
|
20
|
|
|
8/11/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.60
|
10.91
|
450
|
|
|
8/10/2016
|
+0.50 / +2.54%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.00
|
10.91
|
550
|
|
|
8/9/2016
|
-1.30 / -6.19%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.75
|
10.64
|
60
|
|
|
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
|
|
|