|
Closing price on 5/7/2014
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.10 |
| Volume |
0 |
| Split-adjusted Price |
2.29 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2014
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
532
|
|
|
4/3/2014
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
2.27
|
700
|
|
|
4/2/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.38
|
1,500
|
|
|
4/1/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
2.39
|
800
|
|
|
3/31/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
2.41
|
1,200
|
|
|
3/28/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.41
|
1,800
|
|
|
3/27/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.41
|
3,400
|
|
|
3/26/2014
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
2.41
|
1,300
|
|
|
3/25/2014
|
-0.30 / -1.64%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
2.41
|
1,100
|
|
|
3/24/2014
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
2.45
|
12,000
|
|
|
3/21/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.41
|
600
|
|
|