|
Closing price on 8/26/2014
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
312 |
| Split-adjusted Price |
2.28 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
-0.10 / -0.58%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
2.28
|
312
|
|
|
8/25/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.29
|
4,200
|
|
|
8/22/2014
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
2.29
|
1,300
|
|
|
8/21/2014
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
2.29
|
300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/15/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
2.32
|
5,700
|
|
|
8/13/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/12/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/8/2014
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
2.32
|
3,000
|
|
|
8/7/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.26
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.26
|
100
|
|
|
8/5/2014
|
-0.40 / -2.31%
|
18.10
|
18.10
|
16.90
|
16.90
|
16.90
|
2.26
|
2,700
|
|
|
8/4/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
1,600
|
|
|
7/31/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.32
|
0
|
|
|
7/30/2014
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
2.32
|
3,000
|
|
|
7/29/2014
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
2.25
|
1,000
|
|
|
7/28/2014
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.24
|
300
|
|
|
7/25/2014
|
-1.40 / -7.57%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
2.29
|
15,000
|
|
|
7/24/2014
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.48
|
100
|
|
|
7/23/2014
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.20
|
18.40
|
18.40
|
2.34
|
3,000
|
|
|
7/22/2014
|
+0.50 / +2.79%
|
17.40
|
18.40
|
17.10
|
18.40
|
18.40
|
2.34
|
4,200
|
|
|
7/21/2014
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.20
|
17.90
|
17.90
|
2.28
|
5,200
|
|
|
7/18/2014
|
-1.90 / -9.90%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.20
|
600
|
|
|
7/17/2014
|
+1.20 / +6.67%
|
17.00
|
19.20
|
17.00
|
19.20
|
19.20
|
2.44
|
2,500
|
|
|
7/16/2014
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.29
|
100
|
|
|