|
Closing price on 12/19/2016
|
|
| Open |
18.60 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
7,360 |
| Split-adjusted Price |
11.46 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
+1.00 / +5.41%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.48
|
11.46
|
7,360
|
|
|
12/16/2016
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
500
|
|
|
12/15/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
0
|
|
|
12/14/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
5,050
|
|
|
12/13/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
1,000
|
|
|
12/12/2016
|
-0.50 / -2.70%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.69
|
10.58
|
8,000
|
|
|
12/9/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
12/6/2016
|
+0.60 / +3.35%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.48
|
10.87
|
4,100
|
|
|
12/5/2016
|
+0.30 / +1.70%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
10.52
|
3,110
|
|
|
12/2/2016
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.34
|
200
|
|
|
12/1/2016
|
+1.20 / +7.14%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.97
|
10.58
|
2,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
200
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.87
|
0
|
|
|
11/24/2016
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
9.87
|
600
|
|
|
11/23/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.17
|
83
|
|
|
11/22/2016
|
-0.70 / -3.89%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.91
|
10.17
|
1,900
|
|
|
11/21/2016
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.95
|
10.58
|
2,000
|
|
|
11/18/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
11.16
|
5,100
|
|
|
11/17/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.16
|
0
|
|
|
11/16/2016
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.16
|
2,600
|
|
|
11/15/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
11/14/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
0
|
|
|
11/11/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.87
|
1,000
|
|
|
11/10/2016
|
-1.00 / -5.13%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.67
|
10.87
|
1,500
|
|
|
11/9/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
4,500
|
|
|
11/8/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
0
|
|
|