Historical Stock Prices

HVT 
$24.43
*  
0.50
2.09%
Get HVT Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 23.97 24.525 23.87 24.43 51,672
03/26/2015 24.35 24.35 23.86 23.93 50,872
03/25/2015 24.8 25.01 24.37 24.38 56,840
03/24/2015 25.02 25.16 24.64 24.71 63,040
03/23/2015 24.9 25.35 24.5 24.96 52,791
03/20/2015 24.72 25.29 24.53 24.92 125,856
03/19/2015 24.61 24.89 24.36 24.52 50,671
03/18/2015 24.57 24.76 24.26 24.6 77,104
03/17/2015 24.45 24.74 24.44 24.67 84,485
03/16/2015 24.63 24.94 24.42 24.59 85,385
03/13/2015 24.57 24.78 24.26 24.45 97,898
03/12/2015 24 24.59 24 24.53 78,601
03/11/2015 23.75 23.95 23.49 23.86 71,658
03/10/2015 23.46 23.865 23.4 23.74 96,056
03/09/2015 23.52 23.87 23.46 23.62 51,582
03/06/2015 23.58 23.71 23.32 23.4 92,076
03/05/2015 23.48 23.88 23.112 23.72 83,839
03/04/2015 23.45 23.72 23.25 23.4 70,021
03/03/2015 23.77 23.92 23.47 23.53 85,536
03/02/2015 23.1 23.96 22.922 23.89 70,835
02/27/2015 23.05 23.463 23.01 23.05 66,443
02/26/2015 23.12 23.35 23.06 23.14 62,075
02/25/2015 23.66 23.8 22.915 23.28 123,026
02/24/2015 25.89 25.92 22.39 23.75 382,485
02/23/2015 25.38 25.51 24.86 25.43 148,066
02/20/2015 25.29 25.38 24.96 25.36 125,600
02/19/2015 25.15 25.34 24.91 25.26 82,522
02/18/2015 25.38 25.41 24.72 25.14 90,116
02/17/2015 25.83 25.83 25.41 25.52 32,229
02/13/2015 25.83 26 25.53 25.74 55,473
02/12/2015 25.78 25.97 25.516 25.88 84,501
02/11/2015 25.61 25.92 25.48 25.53 81,696
02/10/2015 25.75 25.89 25.4 25.83 73,234
02/09/2015 25.63 25.775 25.26 25.51 79,449
02/06/2015 25.34 25.92 25.12 25.66 115,925
02/05/2015 24.87 25.4 24.67 25.26 66,901
02/04/2015 24.87 25.06 24.63 24.85 42,777
02/03/2015 24.73 25.26 24.616 24.93 52,717
02/02/2015 24.59 24.92 24.0439 24.79 68,095
01/30/2015 25.05 25.09 24.245 24.43 155,183
01/29/2015 24.11 25.41 23.922 25.33 105,458
01/28/2015 24.78 24.78 23.85 23.97 170,738
01/27/2015 24.11 24.74 24.1 24.71 78,407
01/26/2015 24.04 24.46 24 24.33 74,999
01/23/2015 24.07 24.1 23.6905 24 99,301
01/22/2015 23.26 24.04 23.12 23.99 77,541
01/21/2015 23.07 23.29 22.84 23.16 109,970
01/20/2015 23.89 23.94 22.975 23.23 81,582
01/16/2015 23.01 23.91 23.01 23.81 71,373
01/15/2015 24.21 24.28 23 23.1 92,023
01/14/2015 23.73 24.19 23.441 24.06 62,551
01/13/2015 24.14 24.7068 23.57 23.94 84,703
01/12/2015 24.11 24.11 23.495 23.76 95,527
01/09/2015 23.86 24.17 23.81 23.97 144,365
01/08/2015 22.37 23.91 22.3505 23.72 255,386
01/07/2015 22.06 22.32 21.91 21.97 94,860
01/06/2015 22.51 22.51 21.7 21.97 80,321
01/05/2015 21.95 22.695 21.91 22.41 77,844
01/02/2015 22.17 22.34 21.73 22.03 64,063
12/31/2014 22.36 22.5499 21.91 22.01 98,994
12/30/2014 22.79 22.91 22.24 22.26 66,866
12/29/2014 22.69 22.95 22.65 22.78 41,112
*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?