|
Closing price on 5/22/2012
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
600 |
| Split-adjusted Price |
1.06 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.60 / -6.12%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.20
|
1.06
|
600
|
|
|
5/21/2012
|
+0.50 / +5.38%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
1.13
|
2,000
|
|
|
5/18/2012
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
1.07
|
8,500
|
|
|
5/17/2012
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.04
|
1,600
|
|
|
5/16/2012
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.10
|
100
|
|
|
5/15/2012
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
1.07
|
3,200
|
|
|
5/14/2012
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.30
|
10.00
|
10.00
|
1.16
|
4,400
|
|
|
5/11/2012
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
1.16
|
6,200
|
|
|
5/10/2012
|
-0.30 / -2.88%
|
11.10
|
11.10
|
10.10
|
10.10
|
10.10
|
1.17
|
4,200
|
|
|
5/9/2012
|
-0.60 / -5.45%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.40
|
1.20
|
7,100
|
|
|
5/8/2012
|
-1.40 / -11.29%
|
10.50
|
11.00
|
10.40
|
11.00
|
11.00
|
1.27
|
7,600
|
|
|
5/7/2012
|
+0.70 / +5.98%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
1.26
|
51,900
|
|
|
5/4/2012
|
+0.60 / +5.41%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
1.19
|
20,600
|
|
|
5/3/2012
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.10
|
1.13
|
15,600
|
|
|
5/2/2012
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.12
|
14,100
|
|
|
4/27/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
1.05
|
11,800
|
|
|
4/26/2012
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0.99
|
700
|
|
|
4/25/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0.92
|
0
|
|
|
4/24/2012
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
0.92
|
400
|
|
|
4/23/2012
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.94
|
2,551
|
|
|
4/20/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.01
|
0
|
|
|
4/19/2012
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.01
|
5,000
|
|
|
4/18/2012
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
0.95
|
2,500
|
|
|
4/17/2012
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
0.99
|
4,000
|
|
|
4/16/2012
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
1.05
|
1,555
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.10
|
500
|
|
|
4/12/2012
|
+0.70 / +6.93%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.80
|
1.10
|
800
|
|
|
4/11/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.03
|
0
|
|
|
4/10/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.03
|
100
|
|
|
4/9/2012
|
+0.20 / +2.15%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
0.96
|
3,500
|
|
|