|
Closing price on 12/3/2015
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
400 |
| Split-adjusted Price |
6.69 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
400
|
|
|
12/2/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.92
|
0
|
|
|
12/1/2015
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.92
|
1,000
|
|
|
11/30/2015
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.10
|
6.88
|
2,200
|
|
|
11/27/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.92
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.92
|
2,019
|
|
|
11/25/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.92
|
0
|
|
|
11/24/2015
|
-1.10 / -5.73%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.92
|
400
|
|
|
11/23/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.34
|
0
|
|
|
11/20/2015
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.16
|
7.34
|
2,550
|
|
|
11/19/2015
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.18
|
7.26
|
2,600
|
|
|
11/18/2015
|
+1.10 / +6.04%
|
18.70
|
19.30
|
18.70
|
19.30
|
18.89
|
7.37
|
9,826
|
|
|
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
|
|
|