|
Closing price on 9/3/2015
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
100 |
| Split-adjusted Price |
6.19 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.19
|
100
|
|
|
9/1/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.42
|
0
|
|
|
8/31/2015
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.42
|
200
|
|
|
8/28/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.34
|
0
|
|
|
8/27/2015
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.34
|
200
|
|
|
8/26/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.30
|
100
|
|
|
8/25/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.11
|
50
|
|
|
8/24/2015
|
-0.80 / -4.76%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.30
|
6.11
|
5,000
|
|
|
8/21/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.87
|
6.42
|
7,070
|
|
|
8/20/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
3,000
|
|
|
8/18/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.46
|
1,500
|
|
|
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
|
|
|