|
Closing price on 1/18/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
13,700 |
| Split-adjusted Price |
0.87 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
0.87
|
13,700
|
|
|
1/17/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.87
|
0
|
|
|
1/14/2011
|
-0.30 / -3.06%
|
9.40
|
9.90
|
9.30
|
9.50
|
9.50
|
0.87
|
3,400
|
|
|
1/13/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.90
|
100
|
|
|
1/12/2011
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.87
|
1,000
|
|
|
1/11/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.94
|
0
|
|
|
1/10/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.94
|
0
|
|
|
1/7/2011
|
+0.30 / +3.09%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
0.92
|
2,000
|
|
|
1/6/2011
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
0.89
|
1,800
|
|
|
1/5/2011
|
-0.40 / -4.00%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
0.88
|
4,900
|
|
|
1/4/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.92
|
1,000
|
|
|
12/31/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.88
|
1,900
|
|
|
12/30/2010
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.88
|
0
|
|
|
12/29/2010
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
0.87
|
400
|
|
|
12/28/2010
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
0.90
|
3,000
|
|
|
12/27/2010
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
0.87
|
500
|
|
|
12/24/2010
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
0.89
|
8,800
|
|
|
12/23/2010
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.87
|
1,100
|
|
|
12/22/2010
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
0.88
|
1,600
|
|
|
12/21/2010
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
0.90
|
3,400
|
|
|
12/20/2010
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
0.87
|
10,000
|
|
|
12/17/2010
|
-0.10 / -1.08%
|
9.50
|
9.90
|
9.20
|
9.20
|
9.20
|
0.85
|
1,100
|
|
|
12/16/2010
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
0.86
|
6,600
|
|
|
12/15/2010
|
-0.50 / -4.95%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
0.88
|
3,600
|
|
|
12/14/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.93
|
0
|
|
|
12/13/2010
|
+0.90 / +9.78%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
0.93
|
5,000
|
|
|
12/10/2010
|
-0.80 / -8.00%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.20
|
0.85
|
9,200
|
|
|
12/9/2010
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
0.92
|
1,500
|
|
|
12/8/2010
|
+0.40 / +4.12%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
0.93
|
5,100
|
|
|
12/7/2010
|
-0.50 / -4.90%
|
10.90
|
10.90
|
9.60
|
9.70
|
9.70
|
0.89
|
6,900
|
|
|