|
Closing price on 10/3/2013
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
6,200 |
| Split-adjusted Price |
1.80 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2013
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
1.80
|
6,200
|
|
|
10/2/2013
|
+0.80 / +6.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
1.74
|
5,000
|
|
|
10/1/2013
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.63
|
0
|
|
|
9/30/2013
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
1.63
|
4,900
|
|
|
9/27/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
1.60
|
6,400
|
|
|
9/26/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.60
|
3,300
|
|
|
9/25/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
9/24/2013
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
1.62
|
666
|
|
|
9/23/2013
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
1.60
|
5,913
|
|
|
9/20/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
1.60
|
3,300
|
|
|
9/19/2013
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.60
|
3,650
|
|
|
9/18/2013
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
1.60
|
5,900
|
|
|
9/17/2013
|
+0.50 / +4.55%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
1.54
|
3,500
|
|
|
9/16/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
300
|
|
|
9/13/2013
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
2,400
|
|
|
9/12/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.48
|
0
|
|
|
9/11/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.48
|
0
|
|
|
9/10/2013
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.48
|
921
|
|
|
9/9/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
2
|
|
|
9/6/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
0
|
|
|
9/5/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
40
|
|
|
9/4/2013
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
300
|
|
|
9/3/2013
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.44
|
8,100
|
|
|
8/30/2013
|
-0.60 / -5.22%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.46
|
3,144
|
|
|
8/29/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
0
|
|
|
8/28/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
0
|
|
|
8/27/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
100
|
|
|
8/26/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
800
|
|
|
8/23/2013
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.47
|
1,100
|
|
|
8/22/2013
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
1.51
|
4,200
|
|
|