Historical Stock Prices

HVT 
$21.2
*  
0.02
0.09%
Get HVT Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading HVT 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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 21.09 21.43 20.92 21.2 86,991
11/25/2014 21.29 21.49 20.89 21.22 119,616
11/24/2014 20.97 21.36 20.97 21.31 82,174
11/21/2014 21.74 21.75 20.89 20.95 53,316
11/20/2014 20.68 21.5252 20.68 21.41 58,737
11/19/2014 20.92 21.02 20.66 20.84 76,763
11/18/2014 21.18 21.456 20.91 20.94 50,372
11/17/2014 21.68 21.9099 21.115 21.17 56,207
11/14/2014 21.81 21.89 21.5 21.66 63,653
11/13/2014 21.88 21.99 21.21 21.75 116,369
11/12/2014 21.86 21.99 21.65 21.9 114,764
11/11/2014 21.9 22.2 21.66 22 76,368
11/10/2014 22.18 22.21 21.61 21.91 91,485
11/07/2014 22.42 22.42 22.01 22.23 65,037
11/06/2014 22.08 22.5 22.05 22.48 123,773
11/05/2014 22.17 22.48 21.92 22.02 66,257
11/04/2014 21.75 22.06 21.73 22.03 52,997
11/03/2014 21.96 22 21.665 21.77 106,398
10/31/2014 22.08 22.11 21.76 22.01 151,912
10/30/2014 21.26 22.05 19.54 21.95 324,807
10/29/2014 22.49 22.77 21.85 22.18 93,238
10/28/2014 21.75 22.53 21.54 22.5 86,491
10/27/2014 21.42 21.75 21.18 21.6 84,271
10/24/2014 21.71 21.87 21.5 21.56 94,965
10/23/2014 21.72 22.03 21.56 21.67 65,729
10/22/2014 21.76 22.12 21.42 21.46 62,150
10/21/2014 21.48 21.84 21.38 21.78 51,400
10/20/2014 20.57 21.4 20.57 21.4 97,299
10/17/2014 21.32 21.41 20.56 20.66 99,750
10/16/2014 20.11 21.21 20.11 21.01 83,651
10/15/2014 20.07 20.6 19.85 20.44 102,681
10/14/2014 20.11 20.61 20.01 20.38 59,675
10/13/2014 20.07 20.14 19.8 19.89 108,445
10/10/2014 20.03 20.52 19.84 19.93 124,169
10/09/2014 20.48 20.5 20 20.16 60,924
10/08/2014 20.32 20.72 20.15 20.55 82,834
10/07/2014 21.22 21.22 20.38 20.38 86,777
10/06/2014 21.77 21.78 21.39 21.4 34,043
10/03/2014 21.67 21.86 21.53 21.63 76,765
10/02/2014 21.2 21.47 20.85 21.42 98,971
10/01/2014 21.74 21.88 21.08 21.14 96,590
09/30/2014 22.15 22.38 21.79 21.79 72,543
09/29/2014 22.25 22.54 22.01 22.11 45,994
09/26/2014 22.56 22.66 22.4 22.5 30,808
09/25/2014 22.71 22.74 22.33 22.53 59,888
09/24/2014 22.6 22.8124 22.55 22.71 34,543
09/23/2014 22.81 22.93 22.49 22.54 63,445
09/22/2014 22.87 23.1 22.81 22.82 59,209
09/19/2014 23.54 23.71 22.86 22.98 127,726
09/18/2014 23.62 23.8225 23.4 23.5 123,324
09/17/2014 23.3 23.61 23.21 23.46 62,612
09/16/2014 23.16 23.41 23.06 23.23 50,944
09/15/2014 23.43 23.54 23.21 23.27 41,022
09/12/2014 23.41 23.53 23.2321 23.48 38,714
09/11/2014 23.51 23.6899 23.16 23.37 137,714
09/10/2014 23.69 23.77 23.37 23.66 56,782
09/09/2014 23.91 23.91 23.52 23.62 61,108
09/08/2014 23.64 23.96 23.64 23.87 48,725
09/05/2014 23.48 23.91 23.28 23.71 76,771
09/04/2014 23.35 23.57 23.27 23.46 54,426
09/03/2014 23.34 23.45 23.11 23.2 81,442
09/02/2014 23.36 23.53 23.1325 23.16 76,728
08/29/2014 23.17 23.36 22.86 23.27 56,652
08/28/2014 23.28 23.39 23.07 23.16 85,109
08/27/2014 23.72 23.72 23.28 23.44 45,384
08/26/2014 23.55 23.75 23.36 23.61 54,889
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?