|
Closing price on 12/15/2010
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
3,600 |
| Split-adjusted Price |
0.88 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
-0.50 / -4.95%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
0.88
|
3,600
|
|
|
12/14/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.93
|
0
|
|
|
12/13/2010
|
+0.90 / +9.78%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
0.93
|
5,000
|
|
|
12/10/2010
|
-0.80 / -8.00%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.20
|
0.85
|
9,200
|
|
|
12/9/2010
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
0.92
|
1,500
|
|
|
12/8/2010
|
+0.40 / +4.12%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
0.93
|
5,100
|
|
|
12/7/2010
|
-0.50 / -4.90%
|
10.90
|
10.90
|
9.60
|
9.70
|
9.70
|
0.89
|
6,900
|
|
|
12/6/2010
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
0.94
|
17,900
|
|
|
12/3/2010
|
+0.10 / +1.01%
|
9.00
|
10.10
|
9.00
|
10.00
|
10.00
|
0.92
|
5,500
|
|
|
12/2/2010
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
0.91
|
800
|
|
|
12/1/2010
|
-0.40 / -4.12%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
0.86
|
9,800
|
|
|
11/30/2010
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
0.89
|
3,300
|
|
|
11/29/2010
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
0.88
|
1,600
|
|
|
11/26/2010
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.83
|
1,000
|
|
|
11/25/2010
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
0.85
|
1,800
|
|
|
11/24/2010
|
-0.40 / -4.26%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
0.83
|
3,400
|
|
|
11/23/2010
|
+0.60 / +6.82%
|
9.40
|
9.40
|
8.20
|
9.40
|
9.40
|
0.87
|
2,700
|
|
|
11/22/2010
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0.81
|
1,000
|
|
|
11/19/2010
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
0.83
|
3,400
|
|
|
11/18/2010
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0.79
|
800
|
|
|
11/17/2010
|
-0.70 / -7.78%
|
8.50
|
8.80
|
8.30
|
8.30
|
8.30
|
0.76
|
3,400
|
|
|
11/16/2010
|
-0.30 / -3.23%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
0.83
|
2,800
|
|
|
11/15/2010
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.86
|
0
|
|
|
11/12/2010
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.86
|
2,700
|
|
|
11/11/2010
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.92
|
300
|
|
|
11/10/2010
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.90
|
0
|
|
|
11/9/2010
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
0.88
|
3,400
|
|
|
11/8/2010
|
-0.70 / -6.60%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
0.91
|
200
|
|
|
11/5/2010
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.98
|
100
|
|
|
11/4/2010
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.95
|
500
|
|
|