Closing price on 10/28/2016
|
|
Open |
26.40 |
High |
26.40 |
Low |
26.40 |
Volume |
5,713 |
Split-adjusted Price |
10.79 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2016
|
-2.80 / -9.59%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
10.79
|
5,713
|
|
10/27/2016
|
-0.10 / -0.34%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.93
|
100
|
|
10/26/2016
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.30
|
29.30
|
29.69
|
11.97
|
5,300
|
|
10/25/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
11.97
|
0
|
|
10/24/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
11.97
|
3
|
|
10/21/2016
|
+2.50 / +9.33%
|
26.80
|
29.30
|
26.80
|
29.30
|
26.80
|
11.97
|
3,600
|
|
10/20/2016
|
+1.70 / +6.77%
|
25.30
|
26.80
|
25.30
|
26.80
|
25.95
|
10.95
|
5,700
|
|
10/19/2016
|
+0.80 / +3.29%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.08
|
10.26
|
1,200
|
|
10/18/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.93
|
0
|
|
10/17/2016
|
-1.80 / -6.90%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
9.93
|
200
|
|
10/14/2016
|
-0.40 / -1.51%
|
24.50
|
26.10
|
24.00
|
26.10
|
24.12
|
10.66
|
2,290
|
|
10/13/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.56
|
10.83
|
513
|
|
10/12/2016
|
+0.30 / +1.15%
|
28.70
|
28.70
|
26.50
|
26.50
|
27.75
|
10.83
|
1,000
|
|
10/11/2016
|
+2.30 / +9.62%
|
26.20
|
26.20
|
24.00
|
26.20
|
24.63
|
10.70
|
7,100
|
|
10/10/2016
|
-1.10 / -4.40%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.76
|
3,100
|
|
10/7/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.21
|
0
|
|
10/6/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.21
|
500
|
|
10/5/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.21
|
23
|
|
10/4/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.21
|
0
|
|
10/3/2016
|
+0.20 / +0.81%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.21
|
600
|
|
9/30/2016
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.13
|
0
|
|
9/29/2016
|
+2.20 / +9.73%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.13
|
100
|
|
9/28/2016
|
-2.00 / -8.13%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.23
|
100
|
|
9/27/2016
|
+2.20 / +9.82%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.49
|
10.05
|
5,722
|
|
9/26/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.15
|
0
|
|
9/23/2016
|
+0.80 / +3.70%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.15
|
2,500
|
|
9/22/2016
|
-2.00 / -8.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.83
|
100
|
|
9/21/2016
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
9.64
|
0
|
|
9/20/2016
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
9.64
|
0
|
|
9/19/2016
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
9.64
|
0
|
|
|