|
|
Closing price on 10/7/2009
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
11,300 |
| Split-adjusted Price |
1.39 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+0.70 / +4.12%
|
17.20
|
17.70
|
17.00
|
17.70
|
17.70
|
1.39
|
11,300
|
|
|
10/6/2009
|
+0.60 / +3.66%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
1.34
|
7,200
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.40
|
1.29
|
2,600
|
|
|
10/2/2009
|
+0.10 / +0.61%
|
15.70
|
16.40
|
15.50
|
16.40
|
16.40
|
1.29
|
2,600
|
|
|
10/1/2009
|
-0.70 / -4.12%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
1.28
|
1,600
|
|
|
9/30/2009
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
1.34
|
7,800
|
|
|
9/29/2009
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
1.32
|
11,700
|
|
|
9/28/2009
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
1.30
|
1,800
|
|
|
9/25/2009
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
1.34
|
4,100
|
|
|
9/24/2009
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
1.34
|
1,700
|
|
|
9/23/2009
|
-0.60 / -3.57%
|
16.80
|
17.00
|
16.20
|
16.20
|
16.20
|
1.27
|
5,500
|
|
|
9/22/2009
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
1.32
|
10,100
|
|
|
9/21/2009
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
1.34
|
15,300
|
|
|
9/18/2009
|
+0.20 / +1.18%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.10
|
1.34
|
6,700
|
|
|
9/17/2009
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
1.33
|
3,000
|
|
|
9/16/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
1.34
|
4,100
|
|
|
9/15/2009
|
-0.60 / -3.39%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
1.34
|
13,100
|
|
|
9/14/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.70
|
17.70
|
17.70
|
1.39
|
5,300
|
|
|
9/11/2009
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.39
|
1,500
|
|
|
9/10/2009
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
1.38
|
3,100
|
|
|
9/9/2009
|
+0.10 / +0.56%
|
18.90
|
18.90
|
17.80
|
18.00
|
18.00
|
1.41
|
34,200
|
|
|
9/8/2009
|
+1.00 / +5.92%
|
16.00
|
17.90
|
16.00
|
17.90
|
17.90
|
1.41
|
10,200
|
|
|
9/7/2009
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
1.33
|
5,300
|
|
|
9/4/2009
|
-0.60 / -3.41%
|
16.10
|
17.70
|
16.10
|
17.00
|
17.00
|
1.34
|
1,500
|
|
|
9/3/2009
|
-0.30 / -1.68%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.60
|
1.38
|
5,000
|
|
|
9/1/2009
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.30
|
17.90
|
17.90
|
1.41
|
8,800
|
|
|
8/31/2009
|
-0.10 / -0.56%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.80
|
1.40
|
19,200
|
|
|
8/28/2009
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
1.41
|
4,100
|
|
|
8/27/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.41
|
0
|
|
|
8/26/2009
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.41
|
900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|