|
Closing price on 5/22/2014
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
4,300 |
| Split-adjusted Price |
2.07 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.07
|
4,300
|
|
|
5/21/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
2.07
|
700
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.06
|
100
|
|
|
5/19/2014
|
-0.60 / -3.75%
|
14.50
|
15.50
|
14.50
|
15.40
|
15.40
|
2.06
|
6,549
|
|
|
5/16/2014
|
-1.50 / -8.57%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.14
|
2,000
|
|
|
5/15/2014
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.34
|
2,500
|
|
|
5/14/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.14
|
0
|
|
|
5/13/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.14
|
5,500
|
|
|
5/12/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.14
|
12,300
|
|
|
5/9/2014
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.18
|
1,000
|
|
|
5/8/2014
|
-1.20 / -7.02%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
2.13
|
2,600
|
|
|
5/7/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.29
|
0
|
|
|
5/6/2014
|
+0.10 / +0.59%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
2.29
|
4,300
|
|
|
5/5/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.27
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.27
|
500
|
|
|
4/28/2014
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.27
|
4,300
|
|
|
4/25/2014
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.31
|
500
|
|
|
4/24/2014
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
2.34
|
1,400
|
|
|
4/23/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
1,200
|
|
|
4/22/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
2.33
|
7,600
|
|
|
4/21/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
100
|
|
|
4/18/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
0
|
|
|
4/17/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
39
|
|
|
4/16/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
1,000
|
|
|
4/15/2014
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
1,000
|
|
|
4/14/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
2.35
|
1,061
|
|
|
4/11/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
2.34
|
700
|
|
|
4/10/2014
|
-0.60 / -3.31%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
2.34
|
2,600
|
|
|
4/8/2014
|
+0.70 / +4.02%
|
17.40
|
18.10
|
17.40
|
18.10
|
18.10
|
2.42
|
3,700
|
|
|
4/7/2014
|
-0.40 / -2.25%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.40
|
2.33
|
5,178
|
|
|