|
Closing price on 8/24/2016
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.20 |
| Volume |
4,700 |
| Split-adjusted Price |
3.66 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.60 / +2.62%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.42
|
3.66
|
4,700
|
|
|
8/23/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.56
|
0
|
|
|
8/22/2016
|
-0.50 / -2.14%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.56
|
168
|
|
|
8/19/2016
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.00
|
3.64
|
7,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
0
|
|
|
8/17/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
0
|
|
|
8/16/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
0
|
|
|
8/15/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
500
|
|
|
8/12/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.55
|
0
|
|
|
8/11/2016
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.55
|
200
|
|
|
8/10/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
0
|
|
|
8/9/2016
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
500
|
|
|
8/8/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
0
|
|
|
8/5/2016
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
1,000
|
|
|
8/4/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
1,000
|
|
|
8/2/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.58
|
2,010
|
|
|
8/1/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
23.00
|
3.55
|
2,110
|
|
|
7/29/2016
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.55
|
435
|
|
|
7/28/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
1,400
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
0
|
|
|
7/25/2016
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.52
|
1,147
|
|
|
7/22/2016
|
-1.20 / -5.06%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.50
|
200
|
|
|
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
|
|
|