|
Closing price on 6/22/2016
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
5,183 |
| Split-adjusted Price |
8.83 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.83
|
5,183
|
|
|
6/21/2016
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.03
|
8.79
|
5,010
|
|
|
6/20/2016
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
100
|
|
|
6/17/2016
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.86
|
100
|
|
|
6/16/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.83
|
24
|
|
|
6/15/2016
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
8.83
|
820
|
|
|
6/14/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
1,000
|
|
|
6/10/2016
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
6,200
|
|
|
6/9/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.75
|
50
|
|
|
6/8/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.75
|
25
|
|
|
6/7/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.75
|
0
|
|
|
6/6/2016
|
+1.20 / +5.53%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.75
|
100
|
|
|
6/3/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.29
|
0
|
|
|
6/2/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.29
|
0
|
|
|
6/1/2016
|
-2.20 / -9.21%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.77
|
8.29
|
10,000
|
|
|
5/31/2016
|
+2.10 / +9.63%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.60
|
9.13
|
400
|
|
|
5/30/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.33
|
0
|
|
|
5/27/2016
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.33
|
1,058
|
|
|
5/26/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.29
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.85
|
8.29
|
6,000
|
|
|
5/24/2016
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.88
|
8.29
|
6,000
|
|
|
5/23/2016
|
+0.20 / +0.92%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.21
|
8.40
|
3,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.33
|
0
|
|
|
5/19/2016
|
-0.70 / -3.11%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.33
|
2,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/16/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/13/2016
|
-1.00 / -4.26%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
1,000
|
|
|
5/12/2016
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
500
|
|
|