|
Live Quote:
On
|
|
|
|
|
Monday, May 26, 2025 3:40:44 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 7/10/2014
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.90 |
| Volume |
0 |
| Split-adjusted Price |
2.53 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.53
|
0
|
|
|
7/9/2014
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.53
|
100
|
|
|
7/8/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.46
|
0
|
|
|
7/7/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.46
|
0
|
|
|
7/4/2014
|
+1.10 / +6.36%
|
18.90
|
18.90
|
16.30
|
18.40
|
18.40
|
2.46
|
300
|
|
|
7/3/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.31
|
0
|
|
|
7/2/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.31
|
36
|
|
|
7/1/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.31
|
0
|
|
|
6/30/2014
|
-0.10 / -0.57%
|
19.00
|
19.00
|
16.30
|
17.30
|
17.30
|
2.31
|
300
|
|
|
6/27/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
64
|
|
|
6/26/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.33
|
0
|
|
|
6/25/2014
|
+1.50 / +9.43%
|
15.60
|
17.40
|
15.60
|
17.40
|
17.40
|
2.33
|
15,900
|
|
|
6/24/2014
|
-1.30 / -7.56%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.13
|
100
|
|
|
6/23/2014
|
+1.50 / +9.55%
|
15.00
|
17.20
|
15.00
|
17.20
|
17.20
|
2.30
|
1,500
|
|
|
6/20/2014
|
+1.10 / +7.53%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
2.10
|
500
|
|
|
6/19/2014
|
-1.50 / -9.32%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.95
|
100
|
|
|
6/18/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.15
|
0
|
|
|
6/17/2014
|
-0.50 / -3.01%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.15
|
100
|
|
|
6/16/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.22
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.10
|
16.60
|
16.60
|
2.22
|
4,200
|
|
|
6/12/2014
|
+0.30 / +1.84%
|
15.60
|
17.50
|
15.60
|
16.60
|
16.60
|
2.22
|
12,800
|
|
|
6/11/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.18
|
0
|
|
|
6/10/2014
|
-0.60 / -3.55%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
2.18
|
1,176
|
|
|
6/9/2014
|
-0.10 / -0.59%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
2.26
|
700
|
|
|
6/6/2014
|
+0.70 / +4.29%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
2.27
|
8,700
|
|
|
6/5/2014
|
+0.10 / +0.62%
|
16.80
|
16.90
|
15.60
|
16.30
|
16.30
|
2.18
|
3,627
|
|
|
6/4/2014
|
-0.60 / -3.57%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
2.17
|
2,500
|
|
|
6/3/2014
|
+0.80 / +5.00%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
2.25
|
5,500
|
|
|
6/2/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
2.14
|
2,000
|
|
|
5/30/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.14
|
51
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|