|
Closing price on 1/3/2017
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.00 |
| Volume |
900 |
| Split-adjusted Price |
11.75 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
-0.50 / -2.44%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.21
|
11.75
|
900
|
|
|
12/30/2016
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.05
|
160
|
|
|
12/29/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
0
|
|
|
12/28/2016
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
2,000
|
|
|
12/27/2016
|
+0.50 / +2.56%
|
21.00
|
21.00
|
19.80
|
20.00
|
19.94
|
11.75
|
5,117
|
|
|
12/26/2016
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
1,000
|
|
|
12/23/2016
|
-0.20 / -1.00%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.16
|
11.63
|
500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.75
|
0
|
|
|
12/21/2016
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.81
|
11.75
|
2,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
2,000
|
|
|
12/19/2016
|
+1.00 / +5.41%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.48
|
11.46
|
7,360
|
|
|
12/16/2016
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
500
|
|
|
12/15/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
0
|
|
|
12/14/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
5,050
|
|
|
12/13/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
1,000
|
|
|
12/12/2016
|
-0.50 / -2.70%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.69
|
10.58
|
8,000
|
|
|
12/9/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
12/6/2016
|
+0.60 / +3.35%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.48
|
10.87
|
4,100
|
|
|
12/5/2016
|
+0.30 / +1.70%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
10.52
|
3,110
|
|
|
12/2/2016
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.34
|
200
|
|
|
12/1/2016
|
+1.20 / +7.14%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.97
|
10.58
|
2,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
200
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
0
|
|
|
11/24/2016
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
9.87
|
600
|
|
|
11/23/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.17
|
83
|
|
|
11/22/2016
|
-0.70 / -3.89%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.91
|
10.17
|
1,900
|
|
|