|
Closing price on 9/30/2009
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
7,800 |
| Split-adjusted Price |
1.27 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
1.27
|
7,800
|
|
|
9/29/2009
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
1.26
|
11,700
|
|
|
9/28/2009
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
1.24
|
1,800
|
|
|
9/25/2009
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
1.27
|
4,100
|
|
|
9/24/2009
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
1.27
|
1,700
|
|
|
9/23/2009
|
-0.60 / -3.57%
|
16.80
|
17.00
|
16.20
|
16.20
|
16.20
|
1.21
|
5,500
|
|
|
9/22/2009
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
1.26
|
10,100
|
|
|
9/21/2009
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
1.28
|
15,300
|
|
|
9/18/2009
|
+0.20 / +1.18%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.10
|
1.28
|
6,700
|
|
|
9/17/2009
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
1.26
|
3,000
|
|
|
9/16/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
1.28
|
4,100
|
|
|
9/15/2009
|
-0.60 / -3.39%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
1.28
|
13,100
|
|
|
9/14/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.70
|
17.70
|
17.70
|
1.32
|
5,300
|
|
|
9/11/2009
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.32
|
1,500
|
|
|
9/10/2009
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
1.32
|
3,100
|
|
|
9/9/2009
|
+0.10 / +0.56%
|
18.90
|
18.90
|
17.80
|
18.00
|
18.00
|
1.35
|
34,200
|
|
|
9/8/2009
|
+1.00 / +5.92%
|
16.00
|
17.90
|
16.00
|
17.90
|
17.90
|
1.34
|
10,200
|
|
|
9/7/2009
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
1.26
|
5,300
|
|
|
9/4/2009
|
-0.60 / -3.41%
|
16.10
|
17.70
|
16.10
|
17.00
|
17.00
|
1.27
|
1,500
|
|
|
9/3/2009
|
-0.30 / -1.68%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.60
|
1.32
|
5,000
|
|
|
9/1/2009
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.30
|
17.90
|
17.90
|
1.34
|
8,800
|
|
|
8/31/2009
|
-0.10 / -0.56%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.80
|
1.33
|
19,200
|
|
|
8/28/2009
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
1.34
|
4,100
|
|
|
8/27/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.34
|
0
|
|
|
8/26/2009
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.34
|
900
|
|
|
8/25/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
1.27
|
7,400
|
|
|
8/24/2009
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.27
|
5,900
|
|
|
8/21/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
1.32
|
3,700
|
|
|
8/20/2009
|
-0.60 / -3.30%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.32
|
100
|
|
|
8/19/2009
|
+0.60 / +3.41%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
1.36
|
2,400
|
|
|