|
Closing price on 11/17/2015
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
7,800 |
| Split-adjusted Price |
6.95 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.20 / -1.09%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.27
|
6.95
|
7,800
|
|
|
11/16/2015
|
+0.50 / +2.79%
|
17.90
|
19.00
|
17.90
|
18.40
|
18.56
|
7.03
|
22,100
|
|
|
11/13/2015
|
+0.90 / +5.29%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.88
|
6.84
|
2,600
|
|
|
11/12/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
11/11/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
11/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
11/6/2015
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
3,200
|
|
|
11/5/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.61
|
0
|
|
|
11/4/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.61
|
5
|
|
|
11/3/2015
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.26
|
6.61
|
2,398
|
|
|
11/2/2015
|
-0.40 / -2.29%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
6.53
|
8,500
|
|
|
10/30/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
500
|
|
|
10/29/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
0
|
|
|
10/28/2015
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.33
|
6.69
|
15,000
|
|
|
10/27/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.61
|
800
|
|
|
10/26/2015
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.32
|
6.61
|
546
|
|
|
10/23/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
2,000
|
|
|
10/22/2015
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.72
|
200
|
|
|
10/21/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
0
|
|
|
10/20/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
0
|
|
|
10/16/2015
|
+0.50 / +2.94%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.32
|
6.69
|
1,500
|
|
|
10/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
10/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
10/13/2015
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
900
|
|
|
10/12/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.61
|
0
|
|
|
10/9/2015
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.61
|
1,000
|
|
|
10/8/2015
|
-0.50 / -2.86%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
6.49
|
1,600
|
|
|
10/7/2015
|
+0.40 / +2.34%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
6.69
|
2,510
|
|
|