|
Closing price on 5/24/2016
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
6,000 |
| Split-adjusted Price |
8.29 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.88
|
8.29
|
6,000
|
|
|
5/23/2016
|
+0.20 / +0.92%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.21
|
8.40
|
3,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.33
|
0
|
|
|
5/19/2016
|
-0.70 / -3.11%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.33
|
2,000
|
|
|
5/18/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/16/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/13/2016
|
-1.00 / -4.26%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
1,000
|
|
|
5/12/2016
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
500
|
|
|
5/11/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
1,500
|
|
|
5/6/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
100
|
|
|
5/5/2016
|
-1.00 / -4.26%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.57
|
8.60
|
1,500
|
|
|
5/4/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
200
|
|
|
4/29/2016
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
2,211
|
|
|
4/28/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.79
|
2,100
|
|
|
4/26/2016
|
-0.50 / -2.13%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.14
|
8.79
|
1,400
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
4,121
|
|
|
4/22/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
0
|
|
|
4/20/2016
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.34
|
8.98
|
4,500
|
|
|
4/19/2016
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.32
|
8.79
|
2,500
|
|
|
4/15/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
3,000
|
|
|
4/14/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.98
|
19
|
|
|
4/13/2016
|
+1.00 / +4.44%
|
22.60
|
23.50
|
22.60
|
23.50
|
22.79
|
8.98
|
8,907
|
|
|
4/12/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.52
|
8.60
|
8,230
|
|
|
4/11/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.60
|
5,100
|
|
|
4/8/2016
|
+0.80 / +3.69%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.28
|
8.60
|
6,241
|
|
|