|
|
Closing price on 1/8/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
7,900 |
| Split-adjusted Price |
1.19 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
+0.10 / +0.66%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
1.19
|
7,900
|
|
|
1/7/2010
|
-0.50 / -3.21%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.10
|
1.19
|
2,200
|
|
|
1/6/2010
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
1.23
|
11,900
|
|
|
1/5/2010
|
+0.90 / +6.47%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
1.16
|
9,300
|
|
|
1/4/2010
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.09
|
1,900
|
|
|
12/31/2009
|
+0.10 / +0.78%
|
13.00
|
13.60
|
12.90
|
13.00
|
13.00
|
1.02
|
20,300
|
|
|
12/30/2009
|
-0.50 / -3.73%
|
13.80
|
14.70
|
12.90
|
12.90
|
12.90
|
1.01
|
19,700
|
|
|
12/29/2009
|
-1.00 / -6.94%
|
14.70
|
15.20
|
13.40
|
13.40
|
13.40
|
1.05
|
8,800
|
|
|
12/28/2009
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.13
|
100
|
|
|
12/25/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
1.15
|
4,400
|
|
|
12/24/2009
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
1.14
|
800
|
|
|
12/23/2009
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
1.13
|
5,300
|
|
|
12/22/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.12
|
2,000
|
|
|
12/21/2009
|
+0.80 / +5.97%
|
14.30
|
14.30
|
13.70
|
14.20
|
14.20
|
1.12
|
13,500
|
|
|
12/18/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.05
|
400
|
|
|
12/17/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.05
|
0
|
|
|
12/16/2009
|
-0.40 / -2.90%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.05
|
1,300
|
|
|
12/15/2009
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
1.08
|
2,800
|
|
|
12/14/2009
|
+0.50 / +3.70%
|
13.00
|
14.60
|
13.00
|
14.00
|
14.00
|
1.10
|
3,900
|
|
|
12/11/2009
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
1.06
|
3,900
|
|
|
12/10/2009
|
-0.30 / -2.03%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
1.14
|
1,000
|
|
|
12/9/2009
|
-0.50 / -3.27%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
1.16
|
1,400
|
|
|
12/8/2009
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
1.20
|
2,700
|
|
|
12/7/2009
|
+0.80 / +5.33%
|
16.60
|
16.60
|
15.10
|
15.80
|
15.80
|
1.24
|
4,300
|
|
|
12/4/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
1.18
|
3,200
|
|
|
12/3/2009
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.18
|
400
|
|
|
12/2/2009
|
-0.60 / -3.73%
|
16.70
|
16.70
|
15.10
|
15.50
|
15.50
|
1.22
|
5,100
|
|
|
12/1/2009
|
-0.40 / -2.42%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
1.27
|
2,900
|
|
|
11/30/2009
|
-0.60 / -3.51%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
1.30
|
2,000
|
|
|
11/27/2009
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.90
|
17.10
|
17.10
|
1.34
|
4,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|