|
Closing price on 10/1/2014
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.20 |
| Volume |
3,500 |
| Split-adjusted Price |
2.45 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
2.45
|
3,500
|
|
|
9/30/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.45
|
59
|
|
|
9/29/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.45
|
0
|
|
|
9/26/2014
|
+0.50 / +2.81%
|
17.20
|
18.30
|
17.20
|
18.30
|
18.30
|
2.45
|
1,000
|
|
|
9/25/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
0
|
|
|
9/24/2014
|
-1.90 / -9.64%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
2.38
|
7,300
|
|
|
9/23/2014
|
+1.70 / +9.44%
|
17.80
|
19.70
|
17.80
|
19.70
|
19.70
|
2.64
|
6,800
|
|
|
9/22/2014
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
2.41
|
7,500
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.37
|
1,000
|
|
|
9/18/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
2.37
|
3,400
|
|
|
9/17/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
17.80
|
17.80
|
17.80
|
2.38
|
800
|
|
|
9/16/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
500
|
|
|
9/15/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
100
|
|
|
9/12/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
0
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
0
|
|
|
9/10/2014
|
+1.20 / +7.23%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
2,074
|
|
|
9/9/2014
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
2.22
|
8,600
|
|
|
9/8/2014
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.26
|
500
|
|
|
9/5/2014
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
2.25
|
4,000
|
|
|
9/4/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.28
|
2,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.28
|
7,400
|
|
|
8/29/2014
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.28
|
500
|
|
|
8/28/2014
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.25
|
1,600
|
|
|
8/27/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.28
|
1,000
|
|
|
8/26/2014
|
-0.10 / -0.58%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
2.28
|
312
|
|
|
8/25/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.29
|
4,200
|
|
|
8/22/2014
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
2.29
|
1,300
|
|
|
8/21/2014
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
2.29
|
300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|