|
Closing price on 5/5/2016
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
1,500 |
| Split-adjusted Price |
8.60 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2016
|
+1.60 / +7.96%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.44
|
8.29
|
1,900
|
|
|
4/6/2016
|
+1.50 / +8.06%
|
18.70
|
20.30
|
18.70
|
20.10
|
19.71
|
7.68
|
9,900
|
|
|
4/5/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.63
|
7.11
|
4,600
|
|
|
4/4/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.07
|
0
|
|
|
4/1/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.07
|
0
|
|
|
3/31/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.07
|
5,202
|
|
|
3/30/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.07
|
2,000
|
|
|
3/29/2016
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.07
|
500
|
|
|
3/28/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.26
|
0
|
|
|
3/25/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.26
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.26
|
0
|
|
|
3/23/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.26
|
0
|
|
|
3/22/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.26
|
10
|
|
|