Historical Stock Prices

HVT 
$25.38
*  
0.03
 negative 
0.12%
Get HVT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.27 25.68 25.07 25.38 158,860
04/16/2014 25.3 25.85 25.255 25.35 109,890
04/15/2014 24.73 25.45 24.41 25.07 202,914
04/14/2014 23.9 24.83 23.69 24.74 214,800
04/11/2014 24.96 25 23.49 23.59 343,773
04/10/2014 26 26.14 25.17 25.2 316,084
04/09/2014 27.88 27.88 25.81 25.89 264,705
04/08/2014 27.78 28.3 26.44 27.98 137,257
04/07/2014 28.79 28.79 27.72 27.84 100,981
04/04/2014 29.97 30.155 28.71 28.91 75,742
04/03/2014 30.09 30.15 29.48 29.73 60,421
04/02/2014 29.92 30.34 29.63 30.12 95,416
04/01/2014 29.84 30.48 29.8 29.91 105,498
03/31/2014 29.6 30.06 29.38 29.7 89,512
03/28/2014 29.18 29.79 29.14 29.49 68,420
03/27/2014 29.37 29.67 28.98 29.17 51,133
03/26/2014 30.08 30.1 29.03 29.33 152,254
03/25/2014 30.05 30.24 29.7 29.88 149,884
03/24/2014 30.04 30.25 29.56 29.94 91,451
03/21/2014 30.23 30.79 29.8 30 118,324
03/20/2014 30 30.56 29.82 30.17 81,159
03/19/2014 30.37 30.405 29.84 29.92 129,743
03/18/2014 30.12 30.44 29.77 30.43 107,910
03/17/2014 31.05 31.23 29.94 30.06 134,779
03/14/2014 30.5 31.19 30.5 30.82 111,185
03/13/2014 30.38 30.86 30.3701 30.5 181,416
03/12/2014 29.92 30.47 29.92 30.23 100,264
03/11/2014 30.35 30.78 29.84 30.03 123,076
03/10/2014 29.5 30.5 29.5 30.35 158,536
03/07/2014 30.04 30.17 29.54 29.6 115,070
03/06/2014 30.07 30.08 29.746 29.83 53,746
03/05/2014 29.49 30.05 29.43 29.97 126,445
03/04/2014 28.93 29.9 28.93 29.54 256,650
03/03/2014 28.79 29.14 28.465 28.53 131,305
02/28/2014 29.27 29.76 28.94 29.15 103,691
02/27/2014 29.7 30.07 29.15 29.24 197,110
02/26/2014 29.67 30.4 29.33 29.75 177,117
02/25/2014 27.94 31.3304 27.94 29.67 559,771
02/24/2014 25.81 27.21 25.81 27.15 184,481
02/21/2014 26.23 26.27 25.61 25.77 145,241
02/20/2014 26.04 26.335 25.9 26.12 51,229
02/19/2014 26.45 26.675 25.88 25.97 51,817
02/18/2014 26.58 26.83 26.2 26.6 89,472
02/14/2014 26.49 26.66 26.11 26.46 66,920
02/13/2014 26.25 26.77 25.96 26.48 99,877
02/12/2014 26.52 26.78 26.1 26.42 53,444
02/11/2014 26.55 26.76 26.37 26.42 60,608
02/10/2014 26.4 26.55 26 26.45 123,792
02/07/2014 26.15 26.51 25.9 26.4 98,968
02/06/2014 25.69 26.51 25.69 26.01 62,253
02/05/2014 25.96 26.04 25.21 25.64 78,231
02/04/2014 26.4 26.46 25.77 26.02 75,780
02/03/2014 27.84 27.87 26.12 26.38 81,553
01/31/2014 27.35 28.16 27.11 27.82 92,124
01/30/2014 27.82 28.6 27.8 27.85 72,312
01/29/2014 27.94 28.19 27.28 27.56 75,691
01/28/2014 27.91 28.27 27.6 28.15 82,556
01/27/2014 28.15 28.44 27.8 27.81 64,540
01/24/2014 28.56 28.83 27.86 28.04 53,124
01/23/2014 28.82 28.97 28.25 28.84 76,732
01/22/2014 28.95 29.18 28.4813 28.83 55,805
01/21/2014 29.07 29.28 28.69 28.82 37,694
01/17/2014 29.03 29.51 28.8667 28.93 52,837
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 your brokers before you trade


Want to trade FX?