|
Closing price on 7/28/2010
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
18,000 |
| Split-adjusted Price |
1.26 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.50 / -3.03%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
1.26
|
18,000
|
|
|
7/27/2010
|
-0.80 / -4.62%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.50
|
1.30
|
8,400
|
|
|
7/26/2010
|
-0.30 / -1.70%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
1.36
|
19,300
|
|
|
7/23/2010
|
+0.10 / +0.57%
|
19.00
|
19.00
|
17.00
|
17.60
|
17.60
|
1.38
|
75,100
|
|
|
7/22/2010
|
-1.70 / -8.85%
|
19.60
|
19.60
|
17.50
|
17.50
|
17.50
|
1.38
|
30,900
|
|
|
7/21/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.00
|
19.20
|
19.20
|
1.51
|
87,600
|
|
|
7/20/2010
|
+1.00 / +5.88%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
1.41
|
51,300
|
|
|
7/19/2010
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
1.34
|
97,200
|
|
|
7/16/2010
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.26
|
15,800
|
|
|
7/15/2010
|
+0.60 / +3.95%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.80
|
1.24
|
8,100
|
|
|
7/14/2010
|
-0.90 / -5.59%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
1.19
|
700
|
|
|
7/13/2010
|
+0.30 / +1.90%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
1.27
|
400
|
|
|
7/12/2010
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.24
|
300
|
|
|
7/9/2010
|
+0.60 / +4.00%
|
15.00
|
15.80
|
15.00
|
15.60
|
15.60
|
1.23
|
4,200
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
1.18
|
5,400
|
|
|
7/7/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
1.18
|
8,500
|
|
|
7/6/2010
|
-0.90 / -5.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
1.18
|
1,900
|
|
|
7/5/2010
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
1.25
|
600
|
|
|
7/2/2010
|
+0.30 / +1.94%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
1.24
|
5,300
|
|
|
7/1/2010
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
1.22
|
3,200
|
|
|
6/30/2010
|
-1.40 / -8.48%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.19
|
900
|
|
|
6/29/2010
|
+0.90 / +5.77%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
1.30
|
500
|
|
|
6/28/2010
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
1.23
|
4,700
|
|
|
6/25/2010
|
-0.50 / -3.13%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.50
|
1.22
|
5,300
|
|
|
6/24/2010
|
+0.60 / +3.90%
|
15.00
|
16.00
|
14.80
|
16.00
|
16.00
|
1.26
|
13,000
|
|
|
6/23/2010
|
-0.60 / -3.75%
|
15.50
|
16.10
|
15.40
|
15.40
|
15.40
|
1.21
|
9,300
|
|
|
6/22/2010
|
-0.40 / -2.44%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
1.26
|
10,500
|
|
|
6/21/2010
|
+0.40 / +2.50%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
1.29
|
2,100
|
|
|
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
|
|
|