|
Closing price on 6/6/2016
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.90 |
| Volume |
100 |
| Split-adjusted Price |
8.75 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
1,500
|
|
|
5/6/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
100
|
|
|
5/5/2016
|
-1.00 / -4.26%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.57
|
8.60
|
1,500
|
|
|
5/4/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
200
|
|
|
4/29/2016
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
2,211
|
|
|
4/28/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
2,100
|
|
|
4/26/2016
|
-0.50 / -2.13%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.14
|
8.79
|
1,400
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
4,121
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
200
|
|
|