|
Closing price on 2/23/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
4,500 |
| Split-adjusted Price |
0.83 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.20 / +2.27%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
0.83
|
4,500
|
|
|
2/22/2011
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
0.81
|
2,300
|
|
|
2/21/2011
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.83
|
13,000
|
|
|
2/18/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
0.87
|
8,700
|
|
|
2/17/2011
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
0.87
|
3,000
|
|
|
2/16/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.90
|
1,800
|
|
|
2/15/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
0.90
|
2,200
|
|
|
2/14/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
0.92
|
4,000
|
|
|
2/11/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
0.92
|
9,000
|
|
|
2/10/2011
|
+0.40 / +4.08%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
0.94
|
7,600
|
|
|
2/9/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
0.90
|
19,300
|
|
|
2/8/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
0.90
|
1,700
|
|
|
1/28/2011
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
0.92
|
3,200
|
|
|
1/27/2011
|
-0.30 / -3.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
0.89
|
2,100
|
|
|
1/26/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.92
|
100
|
|
|
1/25/2011
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
0.87
|
10,100
|
|
|
1/24/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.88
|
3,900
|
|
|
1/21/2011
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
0.88
|
6,600
|
|
|
1/20/2011
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
0.89
|
2,900
|
|
|
1/19/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
0.87
|
3,200
|
|
|
1/18/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
0.87
|
13,700
|
|
|
1/17/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.87
|
0
|
|
|
1/14/2011
|
-0.30 / -3.06%
|
9.40
|
9.90
|
9.30
|
9.50
|
9.50
|
0.87
|
3,400
|
|
|
1/13/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.90
|
100
|
|
|
1/12/2011
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0.87
|
1,000
|
|
|
1/11/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.94
|
0
|
|
|
1/10/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.94
|
0
|
|
|
1/7/2011
|
+0.30 / +3.09%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
0.92
|
2,000
|
|
|
1/6/2011
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
0.89
|
1,800
|
|
|
1/5/2011
|
-0.40 / -4.00%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
0.88
|
4,900
|
|
|