|
Closing price on 9/7/2010
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
15,500 |
| Split-adjusted Price |
1.10 |
|
|
HVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2010
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.25
|
4,100
|
|
|
8/2/2010
|
-0.70 / -4.24%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
1.24
|
8,300
|
|
|
7/30/2010
|
+0.40 / +2.48%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
1.30
|
29,400
|
|
|
7/29/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.50
|
16.10
|
16.10
|
1.27
|
10,700
|
|
|
7/28/2010
|
-0.50 / -3.03%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
1.26
|
18,000
|
|
|
7/27/2010
|
-0.80 / -4.62%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.50
|
1.30
|
8,400
|
|
|
7/26/2010
|
-0.30 / -1.70%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
1.36
|
19,300
|
|
|