|
Closing price on 12/16/2009
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
1,300 |
| Split-adjusted Price |
1.05 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2009
|
-0.40 / -2.90%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.05
|
1,300
|
|
|
12/15/2009
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
1.08
|
2,800
|
|
|
12/14/2009
|
+0.50 / +3.70%
|
13.00
|
14.60
|
13.00
|
14.00
|
14.00
|
1.10
|
3,900
|
|
|
12/11/2009
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
1.06
|
3,900
|
|
|
12/10/2009
|
-0.30 / -2.03%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
1.14
|
1,000
|
|
|
12/9/2009
|
-0.50 / -3.27%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
1.16
|
1,400
|
|
|
12/8/2009
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
1.20
|
2,700
|
|
|
12/7/2009
|
+0.80 / +5.33%
|
16.60
|
16.60
|
15.10
|
15.80
|
15.80
|
1.24
|
4,300
|
|
|
12/4/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
1.18
|
3,200
|
|
|
12/3/2009
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.18
|
400
|
|
|
12/2/2009
|
-0.60 / -3.73%
|
16.70
|
16.70
|
15.10
|
15.50
|
15.50
|
1.22
|
5,100
|
|
|
12/1/2009
|
-0.40 / -2.42%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
1.27
|
2,900
|
|
|
11/30/2009
|
-0.60 / -3.51%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
1.30
|
2,000
|
|
|
11/27/2009
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.90
|
17.10
|
17.10
|
1.34
|
4,600
|
|
|
11/26/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.26
|
300
|
|
|
11/25/2009
|
-1.20 / -6.78%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
1.30
|
800
|
|
|
11/24/2009
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.39
|
300
|
|
|
11/23/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.49
|
0
|
|
|
11/20/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.49
|
0
|
|
|
11/19/2009
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.49
|
100
|
|
|
11/18/2009
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
1.41
|
1,500
|
|
|
11/17/2009
|
-0.80 / -4.32%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.39
|
300
|
|
|
11/16/2009
|
+0.40 / +2.21%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
1.45
|
600
|
|
|
11/13/2009
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.50
|
18.10
|
18.10
|
1.42
|
700
|
|
|
11/12/2009
|
-1.30 / -6.70%
|
20.40
|
20.40
|
18.10
|
18.10
|
18.10
|
1.42
|
8,800
|
|
|
11/11/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.52
|
100
|
|
|
11/10/2009
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.45
|
600
|
|
|
11/9/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
1.47
|
600
|
|
|
11/6/2009
|
-1.30 / -6.50%
|
20.50
|
21.40
|
18.70
|
18.70
|
18.70
|
1.47
|
13,600
|
|
|
11/5/2009
|
+1.70 / +9.29%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.57
|
5,000
|
|
|