|
Closing price on 8/5/2016
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.60 |
| Volume |
1,000 |
| Split-adjusted Price |
9.23 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.23
|
1,000
|
|
|
8/4/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
1,000
|
|
|
8/2/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
2,010
|
|
|
8/1/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
23.00
|
9.32
|
2,110
|
|
|
7/29/2016
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.32
|
435
|
|
|
7/28/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.23
|
1,400
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.23
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.23
|
0
|
|
|
7/25/2016
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.23
|
1,147
|
|
|
7/22/2016
|
-1.20 / -5.06%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.19
|
200
|
|
|
7/21/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
9.68
|
2,004
|
|
|
7/20/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
9.68
|
0
|
|
|
7/19/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
9.68
|
0
|
|
|
7/18/2016
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.58
|
9.68
|
800
|
|
|
7/15/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.26
|
9.60
|
4,900
|
|
|
7/14/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
200
|
|
|
7/12/2016
|
-1.00 / -4.17%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.40
|
1,000
|
|
|
7/11/2016
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.74
|
9.81
|
3,200
|
|
|
7/8/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
9.68
|
0
|
|
|
7/7/2016
|
+0.70 / +3.04%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.68
|
9.68
|
900
|
|
|
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
|
|
|