|
Closing price on 7/22/2015
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
200 |
| Split-adjusted Price |
6.49 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.50
|
6.49
|
200
|
|
|
7/21/2015
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.46
|
6.49
|
20,100
|
|
|
7/20/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.53
|
100
|
|
|
7/17/2015
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.25
|
6.61
|
1,614
|
|
|
7/16/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.80
|
0
|
|
|
7/15/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.80
|
0
|
|
|
7/14/2015
|
+0.90 / +5.33%
|
16.90
|
17.80
|
16.90
|
17.80
|
16.99
|
6.80
|
35,300
|
|
|
7/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
6.46
|
7,000
|
|
|
7/10/2015
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
1,056
|
|
|
7/9/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.57
|
0
|
|
|
7/8/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.57
|
0
|
|
|
7/7/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.57
|
10
|
|
|
7/6/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.57
|
0
|
|
|
7/3/2015
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.57
|
100
|
|
|
7/2/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
0
|
|
|
7/1/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
10
|
|
|
6/30/2015
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.69
|
276
|
|
|
6/29/2015
|
-0.50 / -2.81%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.08
|
6.61
|
1,031
|
|
|
6/26/2015
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.80
|
100
|
|
|
6/25/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.57
|
2,000
|
|
|
6/24/2015
|
-0.50 / -2.60%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.54
|
6.57
|
519
|
|
|
6/23/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
42
|
|
|
6/22/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
9
|
|
|
6/19/2015
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.03
|
6.75
|
1,542
|
|
|
6/18/2015
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.68
|
100
|
|
|
6/17/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
200
|
|
|
6/16/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
4,800
|
|
|
6/15/2015
|
-1.50 / -7.50%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
158
|
|
|
6/12/2015
|
+1.50 / +8.11%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.03
|
7.03
|
3,124
|
|
|
6/11/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
0
|
|
|