Closing price on 5/31/2017
|
|
Open |
31.20 |
High |
31.20 |
Low |
31.20 |
Volume |
130 |
Split-adjusted Price |
18.33 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2017
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
18.33
|
130
|
|
5/30/2017
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
18.33
|
2,100
|
|
5/29/2017
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.44
|
18.51
|
1,335
|
|
5/26/2017
|
-0.30 / -0.95%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.19
|
18.45
|
5,600
|
|
5/25/2017
|
+0.50 / +1.60%
|
31.20
|
31.70
|
31.20
|
31.70
|
31.44
|
18.63
|
9,930
|
|
5/24/2017
|
+0.20 / +0.65%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.01
|
18.33
|
2,112
|
|
5/23/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.22
|
6,032
|
|
5/22/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.22
|
200
|
|
5/19/2017
|
+0.60 / +1.97%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.22
|
2,200
|
|
5/18/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
17.86
|
87
|
|
5/17/2017
|
0.00 / 0.00%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.23
|
17.86
|
2,918
|
|
5/16/2017
|
+0.20 / +0.66%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.31
|
17.86
|
1,100
|
|
5/15/2017
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.00
|
30.20
|
30.05
|
17.75
|
4,101
|
|
5/12/2017
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.03
|
17.69
|
11,600
|
|
5/11/2017
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
17.63
|
9,600
|
|
5/10/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.63
|
0
|
|
5/9/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.63
|
6,710
|
|
5/8/2017
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.67
|
17.63
|
2,500
|
|
5/5/2017
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.51
|
3,001
|
|
5/4/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.63
|
100
|
|
5/3/2017
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.80
|
17.63
|
5,002
|
|
4/28/2017
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.80
|
29.80
|
30.00
|
17.51
|
5,300
|
|
4/27/2017
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.80
|
17.63
|
5,603
|
|
4/26/2017
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.51
|
35,344
|
|
4/25/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.63
|
2,543
|
|
4/24/2017
|
+0.20 / +0.67%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.13
|
17.63
|
7,400
|
|
4/21/2017
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.79
|
17.51
|
3,000
|
|
4/20/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.51
|
0
|
|
4/19/2017
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.51
|
3,100
|
|
4/18/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.33
|
4,400
|
|
|