|
Closing price on 2/6/2017
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
9,000 |
| Split-adjusted Price |
13.28 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.74
|
13.28
|
9,000
|
|
|
2/3/2017
|
-1.30 / -5.44%
|
23.90
|
23.90
|
22.60
|
22.60
|
23.19
|
13.28
|
10,125
|
|
|
2/2/2017
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.50
|
23.90
|
22.82
|
14.04
|
17,800
|
|
|
1/25/2017
|
+0.50 / +2.22%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.40
|
13.51
|
1,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.22
|
0
|
|
|
1/23/2017
|
+1.00 / +4.65%
|
21.80
|
22.50
|
21.80
|
22.50
|
21.91
|
13.22
|
3,900
|
|
|
1/20/2017
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.53
|
12.63
|
1,100
|
|
|
1/19/2017
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.81
|
4,900
|
|
|
1/18/2017
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.46
|
12.63
|
10,120
|
|
|
1/17/2017
|
+0.50 / +2.42%
|
20.90
|
21.20
|
20.90
|
21.20
|
20.99
|
12.46
|
3,325
|
|
|
1/16/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.16
|
0
|
|
|
1/13/2017
|
+0.30 / +1.47%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.65
|
12.16
|
680
|
|
|
1/12/2017
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.96
|
11.99
|
10,000
|
|
|
1/11/2017
|
+0.40 / +2.01%
|
20.00
|
20.80
|
20.00
|
20.30
|
20.40
|
11.93
|
6,007
|
|
|
1/10/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.69
|
20
|
|
|
1/9/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
11.69
|
1,200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.75
|
1,013
|
|
|
1/5/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.75
|
0
|
|
|
1/4/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.75
|
1,020
|
|
|
1/3/2017
|
-0.50 / -2.44%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.21
|
11.75
|
900
|
|
|
12/30/2016
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.05
|
160
|
|
|
12/29/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
0
|
|
|
12/28/2016
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
2,000
|
|
|
12/27/2016
|
+0.50 / +2.56%
|
21.00
|
21.00
|
19.80
|
20.00
|
19.94
|
11.75
|
5,117
|
|
|
12/26/2016
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
1,000
|
|
|
12/23/2016
|
-0.20 / -1.00%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.16
|
11.63
|
500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.75
|
0
|
|
|
12/21/2016
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.81
|
11.75
|
2,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
2,000
|
|
|
12/19/2016
|
+1.00 / +5.41%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.48
|
11.46
|
7,360
|
|
|