|
Closing price on 6/12/2014
|
|
| Open |
15.60 |
| High |
17.50 |
| Low |
15.60 |
| Volume |
12,800 |
| Split-adjusted Price |
5.55 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2014
|
+0.30 / +1.84%
|
15.60
|
17.50
|
15.60
|
16.60
|
16.60
|
5.55
|
12,800
|
|
|
6/11/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.45
|
0
|
|
|
6/10/2014
|
-0.60 / -3.55%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
5.45
|
1,176
|
|
|
6/9/2014
|
-0.10 / -0.59%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
5.65
|
700
|
|
|
6/6/2014
|
+0.70 / +4.29%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
5.68
|
8,700
|
|
|
6/5/2014
|
+0.10 / +0.62%
|
16.80
|
16.90
|
15.60
|
16.30
|
16.30
|
5.45
|
3,627
|
|
|
6/4/2014
|
-0.60 / -3.57%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
5.41
|
2,500
|
|
|
6/3/2014
|
+0.80 / +5.00%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
5.61
|
5,500
|
|
|
6/2/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
5.35
|
2,000
|
|
|
5/30/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
51
|
|
|
5/29/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
300
|
|
|
5/28/2014
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
500
|
|
|
5/27/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.18
|
0
|
|
|
5/26/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.18
|
0
|
|
|
5/23/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.18
|
0
|
|
|
5/22/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.18
|
4,300
|
|
|
5/21/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
5.18
|
700
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.15
|
100
|
|
|
5/19/2014
|
-0.60 / -3.75%
|
14.50
|
15.50
|
14.50
|
15.40
|
15.40
|
5.15
|
6,549
|
|
|
5/16/2014
|
-1.50 / -8.57%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
2,000
|
|
|
5/15/2014
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.85
|
2,500
|
|
|
5/14/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
0
|
|
|
5/13/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.35
|
5,500
|
|
|
5/12/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.35
|
12,300
|
|
|
5/9/2014
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.45
|
1,000
|
|
|
5/8/2014
|
-1.20 / -7.02%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.31
|
2,600
|
|
|
5/7/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.72
|
0
|
|
|
5/6/2014
|
+0.10 / +0.59%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
5.72
|
4,300
|
|
|
5/5/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.68
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.68
|
500
|
|
|