|
Closing price on 9/16/2010
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.30 |
| Volume |
7,400 |
| Split-adjusted Price |
1.01 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
+0.40 / +3.77%
|
10.50
|
11.20
|
10.30
|
11.00
|
11.00
|
1.01
|
7,400
|
|
|
9/15/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
0.98
|
4,400
|
|
|
9/14/2010
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
0.99
|
6,300
|
|
|
9/13/2010
|
-0.90 / -7.83%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
0.98
|
12,300
|
|
|
9/10/2010
|
-0.70 / -5.74%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.50
|
1.06
|
29,500
|
|
|
9/9/2010
|
+0.40 / +3.39%
|
12.10
|
12.20
|
11.80
|
12.20
|
12.20
|
1.12
|
6,400
|
|
|
9/8/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.09
|
2,300
|
|
|
9/7/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
1.10
|
15,500
|
|
|
9/6/2010
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
1.10
|
13,400
|
|
|
9/1/2010
|
+0.40 / +3.42%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
1.11
|
4,300
|
|
|
8/31/2010
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.70
|
1.08
|
9,600
|
|
|
8/30/2010
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
1.02
|
8,200
|
|
|
8/27/2010
|
-0.60 / -5.45%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
0.96
|
7,000
|
|
|
8/26/2010
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
1.01
|
8,000
|
|
|
8/25/2010
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.10
|
1.02
|
3,200
|
|
|
8/24/2010
|
-0.80 / -6.30%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
1.10
|
3,300
|
|
|
8/23/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.17
|
0
|
|
|
8/20/2010
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.17
|
100
|
|
|
8/19/2010
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
1.19
|
1,800
|
|
|
8/18/2010
|
-0.90 / -6.92%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
1.11
|
5,000
|
|
|
8/17/2010
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
1.20
|
2,100
|
|
|
8/16/2010
|
+0.70 / +5.65%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
1.21
|
10,100
|
|
|
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
|
|
|