|
Closing price on 8/13/2010
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
12,800 |
| Split-adjusted Price |
1.14 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
-1.20 / -8.82%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.40
|
1.14
|
12,800
|
|
|
8/12/2010
|
-1.10 / -7.48%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.60
|
1.07
|
27,200
|
|
|
8/11/2010
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
1.16
|
10,900
|
|
|
8/10/2010
|
0.00 / 0.00%
|
14.90
|
15.80
|
14.50
|
15.00
|
15.00
|
1.18
|
5,200
|
|
|
8/9/2010
|
-0.20 / -1.32%
|
16.00
|
16.00
|
14.50
|
15.00
|
15.00
|
1.18
|
20,600
|
|
|
8/6/2010
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.20
|
15.20
|
1.19
|
17,400
|
|
|
8/5/2010
|
+0.20 / +1.33%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
1.19
|
4,600
|
|
|
8/4/2010
|
-0.90 / -5.66%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
1.18
|
15,500
|
|
|
8/3/2010
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.25
|
4,100
|
|
|
8/2/2010
|
-0.70 / -4.24%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
1.24
|
8,300
|
|
|
7/30/2010
|
+0.40 / +2.48%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
1.30
|
29,400
|
|
|
7/29/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.50
|
16.10
|
16.10
|
1.27
|
10,700
|
|
|
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
|
|
|