|
Closing price on 8/17/2015
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
7,800 |
| Split-adjusted Price |
6.46 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
7,800
|
|
|
8/14/2015
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
1,300
|
|
|
8/13/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.53
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.53
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.53
|
0
|
|
|
8/10/2015
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.15
|
6.53
|
200
|
|
|
8/7/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
15,000
|
|
|
8/6/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
0
|
|
|
8/5/2015
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
1,000
|
|
|
8/4/2015
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.83
|
6.42
|
2,000
|
|
|
8/3/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.38
|
0
|
|
|
7/31/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
6.38
|
2,700
|
|
|
7/30/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
700
|
|
|
7/29/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
157
|
|
|
7/28/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
7/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
2,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
0
|
|
|
7/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.49
|
190
|
|
|
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
|
|
|