Historical Stock Prices

HVT/A 
$21.02
*  
0.28
1.31%
Get HVT/A Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HVT/A now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 21.35 21.35 21.02 21.02 400
05/21/2015 21.3 21.3 21.3 21.3 100
05/20/2015 21.22 21.22 21 21.18 1,504
05/19/2015 20.98 20.98 20.98 20.98 00
05/18/2015 20.98 20.98 20.98 20.98 00
05/15/2015 20.98 20.98 20.98 20.98 00
05/14/2015 20.98 20.98 20.98 20.98 00
05/13/2015 20.98 20.98 20.98 20.98 00
05/12/2015 20.98 20.98 20.98 20.98 00
05/11/2015 20.961 20.98 20.961 20.98 598
05/08/2015 20.48 20.48 20.48 20.48 00
05/07/2015 20.48 20.48 20.48 20.48 00
05/06/2015 20.48 20.48 20.48 20.48 100
05/05/2015 21.5 21.5 21.5 21.5 00
05/04/2015 21.5 21.5 21.5 21.5 00
05/01/2015 21.5 21.5 21.5 21.5 00
04/30/2015 21.5 21.5 21.5 21.5 100
04/29/2015 22.48 22.48 22.48 22.48 00
04/28/2015 22.48 22.48 22.48 22.48 00
04/27/2015 22.88 22.88 22.48 22.48 345
04/24/2015 22.21 22.21 22.21 22.21 00
04/23/2015 22.21 22.21 22.21 22.21 00
04/22/2015 22.21 22.21 22.21 22.21 00
04/21/2015 22.21 22.21 22.21 22.21 00
04/20/2015 22.21 22.21 22.21 22.21 00
04/17/2015 22.21 22.21 22.21 22.21 200
04/16/2015 22.6137 22.6137 22.6137 22.6137 00
04/15/2015 22.6137 22.6137 22.6137 22.6137 00
04/14/2015 22.6137 22.6137 22.6137 22.6137 00
04/13/2015 22.6137 22.6137 22.6137 22.6137 100
04/10/2015 23.21 23.21 23.21 23.21 00
04/09/2015 23.21 23.21 23.21 23.21 00
04/08/2015 23.21 23.21 23.21 23.21 101
04/07/2015 24.15 24.15 24.15 24.15 00
04/06/2015 24.15 24.15 24.15 24.15 00
04/02/2015 24.15 24.15 24.15 24.15 00
04/01/2015 24.15 24.15 24.15 24.15 102
03/31/2015 24.4 24.4 24.4 24.4 00
03/30/2015 24.4 24.4 24.4 24.4 00
03/27/2015 24.4 24.4 24.4 24.4 101
03/26/2015 24.01 24.01 24.01 24.01 102
03/25/2015 25 25 25 25 00
03/24/2015 25 25 25 25 00
03/23/2015 24.33 25 24.33 25 524
03/20/2015 23.2 23.2 23.2 23.2 759
03/19/2015 24.52 24.52 24.52 24.52 00
03/18/2015 24.52 24.52 24.52 24.52 00
03/17/2015 24.52 24.52 24.52 24.52 00
03/16/2015 24.1 24.52 24.1 24.52 227
03/13/2015 23.68 23.68 23.68 23.68 00
03/12/2015 23.68 23.68 23.68 23.68 00
03/11/2015 23.68 23.68 23.68 23.68 00
03/10/2015 23.68 23.68 23.68 23.68 00
03/09/2015 23.68 23.68 23.68 23.68 00
03/06/2015 23.68 23.68 23.68 23.68 00
03/05/2015 23.68 23.68 23.68 23.68 00
03/04/2015 23.68 23.68 23.68 23.68 00
03/03/2015 23.68 23.68 23.68 23.68 00
03/02/2015 23.68 23.68 23.68 23.68 100
02/27/2015 23.76 23.76 23.76 23.76 00
02/26/2015 23.76 23.76 23.76 23.76 00
02/25/2015 23.76 23.76 23.76 23.76 00
02/24/2015 24.67 24.67 22.6 23.76 1,483
02/23/2015 25 25 25 25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?