|
Closing price on 3/4/2014
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
4,395 |
| Split-adjusted Price |
5.88 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
5.88
|
4,395
|
|
|
3/3/2014
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
5.88
|
1,200
|
|
|
2/28/2014
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.90
|
5.98
|
1,300
|
|
|
2/27/2014
|
+0.10 / +0.56%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.10
|
6.05
|
300
|
|
|
2/26/2014
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.02
|
700
|
|
|
2/25/2014
|
+0.70 / +3.87%
|
18.40
|
18.80
|
18.30
|
18.80
|
18.80
|
6.28
|
26,722
|
|
|
2/24/2014
|
+1.10 / +6.47%
|
17.40
|
18.10
|
17.30
|
18.10
|
18.10
|
6.05
|
27,000
|
|
|
2/21/2014
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.68
|
17,717
|
|
|
2/20/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.95
|
0
|
|
|
2/19/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.95
|
200
|
|
|
2/18/2014
|
+1.60 / +9.82%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.90
|
5.98
|
25,808
|
|
|
2/17/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.45
|
7
|
|
|
2/14/2014
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.45
|
2,000
|
|
|
2/13/2014
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.68
|
1,363
|
|
|
2/12/2014
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.68
|
300
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
0
|
|
|
2/10/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
100
|
|
|
2/7/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
0
|
|
|
2/6/2014
|
+1.00 / +6.67%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
5.35
|
1,200
|
|
|
1/27/2014
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.01
|
300
|
|
|
1/24/2014
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.85
|
500
|
|
|
1/23/2014
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.18
|
2,000
|
|
|
1/22/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.05
|
41
|
|
|
1/21/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.05
|
9
|
|
|
1/20/2014
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
5.05
|
5,405
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.01
|
0
|
|
|
1/16/2014
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
5.01
|
6,450
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.01
|
100
|
|
|
1/14/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.01
|
0
|
|
|
1/13/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.01
|
10
|
|
|