|
Closing price on 6/18/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
5,900 |
| Split-adjusted Price |
1.26 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
1.26
|
5,900
|
|
|
6/17/2010
|
+0.70 / +4.58%
|
15.30
|
16.00
|
14.30
|
16.00
|
16.00
|
1.26
|
29,200
|
|
|
6/16/2010
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
1.20
|
4,000
|
|
|
6/15/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.21
|
3,600
|
|
|
6/14/2010
|
-0.30 / -1.96%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
1.18
|
14,100
|
|
|
6/11/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
1.20
|
200
|
|
|
6/10/2010
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.20
|
1,500
|
|
|
6/9/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
1.14
|
4,700
|
|
|
6/8/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
1.14
|
200
|
|
|
6/7/2010
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.14
|
2,700
|
|
|
6/4/2010
|
-1.00 / -6.17%
|
16.20
|
16.20
|
15.10
|
15.20
|
15.20
|
1.19
|
4,500
|
|
|
6/3/2010
|
+0.90 / +5.88%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
1.27
|
500
|
|
|
6/2/2010
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.20
|
4,100
|
|
|
6/1/2010
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.50
|
1.14
|
9,400
|
|
|
5/31/2010
|
-1.10 / -6.79%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
1.19
|
15,400
|
|
|
5/28/2010
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
1.27
|
10,500
|
|
|
5/27/2010
|
-1.10 / -6.75%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.19
|
2,000
|
|
|
5/26/2010
|
+1.20 / +7.95%
|
15.80
|
16.40
|
14.50
|
16.30
|
16.30
|
1.28
|
12,700
|
|
|
5/25/2010
|
-0.50 / -3.21%
|
16.50
|
16.60
|
15.10
|
15.10
|
15.10
|
1.19
|
4,700
|
|
|
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
|
|
|