|
|
Closing price on 5/24/2010
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.60 |
| Volume |
6,500 |
| Split-adjusted Price |
1.23 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+0.10 / +0.65%
|
16.90
|
16.90
|
15.60
|
15.60
|
15.60
|
1.23
|
6,500
|
|
|
5/21/2010
|
-1.20 / -7.19%
|
17.20
|
17.40
|
15.50
|
15.50
|
15.50
|
1.22
|
13,600
|
|
|
5/20/2010
|
+1.30 / +8.44%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.70
|
1.31
|
28,200
|
|
|
5/19/2010
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
1.21
|
10,700
|
|
|
5/18/2010
|
+0.20 / +1.25%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
1.27
|
1,600
|
|
|
5/17/2010
|
-1.00 / -5.88%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.00
|
1.26
|
16,400
|
|
|
5/14/2010
|
+0.90 / +5.59%
|
16.10
|
17.30
|
16.10
|
17.00
|
17.00
|
1.34
|
17,800
|
|
|
5/13/2010
|
-1.20 / -6.94%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.10
|
1.27
|
34,100
|
|
|
5/12/2010
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.36
|
10,700
|
|
|
5/11/2010
|
-0.30 / -1.64%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
1.41
|
5,200
|
|
|
5/10/2010
|
-0.70 / -3.68%
|
18.30
|
19.30
|
18.30
|
18.30
|
18.30
|
1.44
|
13,300
|
|
|
5/7/2010
|
-1.10 / -5.47%
|
21.50
|
21.50
|
18.70
|
19.00
|
19.00
|
1.49
|
46,100
|
|
|
5/6/2010
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
1.58
|
114,900
|
|
|
5/5/2010
|
+0.90 / +5.03%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
1.48
|
25,700
|
|
|
5/4/2010
|
+0.90 / +5.29%
|
17.30
|
18.10
|
17.20
|
17.90
|
17.90
|
1.41
|
11,600
|
|
|
4/29/2010
|
+0.80 / +4.94%
|
17.50
|
17.60
|
16.50
|
17.00
|
17.00
|
1.34
|
21,600
|
|
|
4/28/2010
|
-0.10 / -0.61%
|
16.90
|
17.50
|
15.50
|
16.20
|
16.20
|
1.27
|
26,800
|
|
|
4/27/2010
|
-0.90 / -5.23%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
1.28
|
37,100
|
|
|
4/26/2010
|
-1.20 / -6.52%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
1.35
|
17,300
|
|
|
4/22/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.45
|
59,500
|
|
|
4/21/2010
|
+1.10 / +6.83%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
1.35
|
25,000
|
|
|
4/20/2010
|
+0.80 / +5.23%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
1.27
|
22,000
|
|
|
4/19/2010
|
+1.20 / +8.51%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
1.20
|
25,400
|
|
|
4/16/2010
|
-1.00 / -6.62%
|
15.40
|
15.40
|
14.10
|
14.10
|
14.10
|
1.11
|
6,000
|
|
|
4/15/2010
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
1.19
|
10,600
|
|
|
4/14/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.21
|
200
|
|
|
4/13/2010
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.60
|
15.00
|
15.00
|
1.18
|
5,200
|
|
|
4/12/2010
|
+0.60 / +4.05%
|
14.60
|
15.50
|
14.60
|
15.40
|
15.40
|
1.21
|
15,200
|
|
|
4/9/2010
|
+0.60 / +4.23%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
1.16
|
4,500
|
|
|
4/8/2010
|
+0.30 / +2.16%
|
14.30
|
14.30
|
13.70
|
14.20
|
14.20
|
1.12
|
2,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|