|
Closing price on 12/9/2009
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
1,400 |
| Split-adjusted Price |
1.16 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/4/2009
|
-1.30 / -6.63%
|
18.30
|
20.00
|
18.30
|
18.30
|
18.30
|
1.44
|
800
|
|
|
11/3/2009
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.54
|
100
|
|
|
11/2/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.65
|
0
|
|
|
10/30/2009
|
+0.80 / +3.96%
|
19.90
|
21.20
|
19.90
|
21.00
|
21.00
|
1.65
|
11,700
|
|
|
10/29/2009
|
+0.30 / +1.51%
|
20.30
|
20.30
|
18.70
|
20.20
|
20.20
|
1.59
|
400
|
|
|