|
Closing price on 6/8/2018
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
1,100 |
| Split-adjusted Price |
11.89 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+1.00 / +2.08%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.64
|
11.89
|
1,100
|
|
|
6/7/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
11.64
|
2,900
|
|
|
6/6/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
11.64
|
1,900
|
|
|
6/5/2018
|
+3.90 / +8.84%
|
44.10
|
48.00
|
44.10
|
48.00
|
45.47
|
11.64
|
7,600
|
|
|
6/4/2018
|
-4.40 / -9.07%
|
49.00
|
49.00
|
44.10
|
44.10
|
46.94
|
10.70
|
11,900
|
|
|
6/1/2018
|
+1.00 / +2.11%
|
48.90
|
49.90
|
48.50
|
48.50
|
48.66
|
11.77
|
1,400
|
|
|
5/31/2018
|
-0.10 / -0.21%
|
47.10
|
47.50
|
47.10
|
47.50
|
47.30
|
11.52
|
200
|
|
|
5/30/2018
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
11.55
|
100
|
|
|
5/29/2018
|
+0.10 / +0.21%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.50
|
11.55
|
3,600
|
|
|
5/28/2018
|
-1.00 / -2.06%
|
48.50
|
48.50
|
47.50
|
47.50
|
48.22
|
11.52
|
2,900
|
|
|
5/25/2018
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.18
|
11.77
|
4,700
|
|
|
5/24/2018
|
-1.00 / -2.04%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
11.64
|
600
|
|
|
5/23/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
0
|
|
|
5/22/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.89
|
11.89
|
2,200
|
|
|
5/17/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
100
|
|
|
5/15/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
4,000
|
|
|
5/14/2018
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
3,000
|
|
|
5/11/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
12.13
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
12.13
|
300
|
|
|
5/9/2018
|
-1.50 / -2.91%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.11
|
12.13
|
900
|
|
|
5/8/2018
|
+2.50 / +5.10%
|
48.10
|
51.50
|
48.10
|
51.50
|
49.80
|
12.49
|
200
|
|
|
5/7/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
1,000
|
|
|
5/4/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.89
|
1,700
|
|
|
5/3/2018
|
-0.60 / -1.21%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.50
|
11.89
|
4,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
12.03
|
900
|
|
|
4/27/2018
|
-0.90 / -1.78%
|
49.50
|
50.00
|
49.50
|
49.60
|
49.69
|
12.03
|
3,100
|
|
|
4/26/2018
|
+1.00 / +2.02%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.64
|
12.25
|
700
|
|
|