|
Closing price on 12/5/2016
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
3,110 |
| Split-adjusted Price |
10.52 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2016
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.95
|
10.58
|
2,000
|
|
|
11/18/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
11.16
|
5,100
|
|
|
11/17/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.16
|
0
|
|
|
11/16/2016
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.16
|
2,600
|
|
|
11/15/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
11/14/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
11/11/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
1,000
|
|
|
11/10/2016
|
-1.00 / -5.13%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.67
|
10.87
|
1,500
|
|
|
11/9/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
4,500
|
|
|
11/8/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
0
|
|
|
11/7/2016
|
+0.10 / +0.52%
|
19.40
|
21.20
|
19.40
|
19.50
|
20.47
|
11.46
|
14,500
|
|
|
11/4/2016
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.88
|
11.40
|
4,216
|
|
|
11/3/2016
|
+0.80 / +2.96%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.23
|
11.36
|
8,400
|
|
|
11/2/2016
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.37
|
11.03
|
3,100
|
|
|
11/1/2016
|
+1.00 / +3.70%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.05
|
11.44
|
3,116
|
|
|
10/31/2016
|
+0.60 / +2.27%
|
29.00
|
29.00
|
27.00
|
27.00
|
27.05
|
11.03
|
3,800
|
|
|
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
|
|
|