|
Closing price on 10/20/2010
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
4,900 |
| Split-adjusted Price |
0.92 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
0.92
|
4,900
|
|
|
10/19/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.96
|
500
|
|
|
10/18/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.96
|
500
|
|
|
10/15/2010
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
0.96
|
3,700
|
|
|
10/14/2010
|
+0.30 / +2.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
0.97
|
900
|
|
|
10/13/2010
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
0.94
|
1,100
|
|
|
10/12/2010
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
0.95
|
700
|
|
|
10/11/2010
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0.99
|
0
|
|
|
10/8/2010
|
-0.30 / -2.75%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.60
|
0.98
|
2,400
|
|
|
10/7/2010
|
+0.40 / +3.81%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
1.00
|
10,100
|
|
|
10/6/2010
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
0.97
|
3,900
|
|
|
10/5/2010
|
-0.20 / -1.96%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.00
|
0.92
|
3,000
|
|
|
10/4/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.94
|
1,400
|
|
|
10/1/2010
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
0.94
|
5,400
|
|
|
9/30/2010
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
0.98
|
2,500
|
|
|
9/29/2010
|
-0.20 / -1.83%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
0.98
|
2,400
|
|
|
9/28/2010
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.00
|
7,600
|
|
|
9/27/2010
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
0.99
|
7,300
|
|
|
9/24/2010
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
1.00
|
9,000
|
|
|
9/23/2010
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
1.03
|
2,500
|
|
|
9/22/2010
|
-0.20 / -1.72%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.05
|
1,600
|
|
|
9/21/2010
|
-0.20 / -1.69%
|
12.40
|
12.40
|
11.30
|
11.60
|
11.60
|
1.07
|
4,600
|
|
|
9/20/2010
|
+0.50 / +4.42%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
1.09
|
33,000
|
|
|
9/17/2010
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
1.04
|
15,000
|
|
|
9/16/2010
|
+0.40 / +3.77%
|
10.50
|
11.20
|
10.30
|
11.00
|
11.00
|
1.01
|
7,400
|
|
|
9/15/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
0.98
|
4,400
|
|
|
9/14/2010
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
0.99
|
6,300
|
|
|
9/13/2010
|
-0.90 / -7.83%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
0.98
|
12,300
|
|
|
9/10/2010
|
-0.70 / -5.74%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.50
|
1.06
|
29,500
|
|
|
9/9/2010
|
+0.40 / +3.39%
|
12.10
|
12.20
|
11.80
|
12.20
|
12.20
|
1.12
|
6,400
|
|
|