|
Closing price on 7/6/2016
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
5,040 |
| Split-adjusted Price |
9.40 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
5,040
|
|
|
7/5/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
300
|
|
|
7/4/2016
|
+1.00 / +4.55%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.54
|
9.40
|
1,300
|
|
|
7/1/2016
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.97
|
8.99
|
700
|
|
|
6/30/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.78
|
0
|
|
|
6/29/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.78
|
400
|
|
|
6/28/2016
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.78
|
600
|
|
|
6/27/2016
|
-0.60 / -2.78%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.29
|
8.58
|
4,145
|
|
|
6/24/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.83
|
47
|
|
|
6/23/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.83
|
500
|
|
|
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
|
|
|