|
Closing price on 7/21/2016
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
2,004 |
| Split-adjusted Price |
3.69 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.69
|
2,004
|
|
|
7/20/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.69
|
0
|
|
|
7/19/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.69
|
0
|
|
|
7/18/2016
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.58
|
3.69
|
800
|
|
|
7/15/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.26
|
3.66
|
4,900
|
|
|
7/14/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
200
|
|
|
7/12/2016
|
-1.00 / -4.17%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
1,000
|
|
|
7/11/2016
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.74
|
3.73
|
3,200
|
|
|
7/8/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.69
|
0
|
|
|
7/7/2016
|
+0.70 / +3.04%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.68
|
3.69
|
900
|
|
|
7/6/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
5,040
|
|
|
7/5/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
300
|
|
|
7/4/2016
|
+1.00 / +4.55%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.54
|
3.58
|
1,300
|
|
|
7/1/2016
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.97
|
3.42
|
700
|
|
|
6/30/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.35
|
0
|
|
|
6/29/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.35
|
400
|
|
|
6/28/2016
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.35
|
600
|
|
|
6/27/2016
|
-0.60 / -2.78%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.29
|
3.27
|
4,145
|
|
|
6/24/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.36
|
47
|
|
|
6/23/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.36
|
500
|
|
|
6/22/2016
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.36
|
5,183
|
|
|
6/21/2016
|
-0.50 / -2.13%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.03
|
3.35
|
5,010
|
|
|
6/20/2016
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.42
|
100
|
|
|
6/17/2016
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.38
|
100
|
|
|
6/16/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.36
|
24
|
|
|
6/15/2016
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
3.36
|
820
|
|
|
6/14/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.35
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.35
|
1,000
|
|
|
6/10/2016
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.35
|
6,200
|
|
|