|
Closing price on 1/22/2010
|
|
| Open |
14.40 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
37,710 |
| Split-adjusted Price |
8.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2010
|
+0.30 / +2.05%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
8.05
|
37,710
|
|
|
1/21/2010
|
-0.50 / -3.31%
|
14.80
|
15.10
|
14.60
|
14.60
|
14.60
|
7.89
|
52,920
|
|
|
1/20/2010
|
-0.70 / -4.43%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
8.16
|
27,170
|
|
|
1/19/2010
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
8.54
|
18,140
|
|
|
1/18/2010
|
-0.40 / -2.58%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
8.16
|
14,750
|
|
|
1/15/2010
|
-0.40 / -2.52%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.50
|
8.38
|
29,520
|
|
|
1/14/2010
|
+0.60 / +3.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
8.59
|
35,820
|
|
|
1/13/2010
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
8.27
|
15,720
|
|
|
1/12/2010
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
15.50
|
15.50
|
8.38
|
43,800
|
|
|
1/11/2010
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
8.38
|
52,830
|
|
|
1/8/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.20
|
8.76
|
154,200
|
|
|
1/7/2010
|
+0.70 / +4.52%
|
15.30
|
16.20
|
15.20
|
16.20
|
16.20
|
8.76
|
166,840
|
|
|
1/6/2010
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.50
|
8.38
|
82,380
|
|
|
1/5/2010
|
-0.50 / -3.13%
|
16.50
|
16.80
|
15.50
|
15.50
|
15.50
|
8.38
|
80,970
|
|
|
1/4/2010
|
+0.70 / +4.58%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
8.65
|
57,350
|
|
|
12/31/2009
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
8.27
|
34,140
|
|
|
12/30/2009
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.50
|
8.38
|
114,970
|
|
|
12/29/2009
|
-0.10 / -0.65%
|
15.50
|
15.50
|
14.80
|
15.40
|
15.40
|
8.32
|
34,460
|
|
|
12/28/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
8.38
|
20,350
|
|
|
12/25/2009
|
+0.20 / +1.32%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.40
|
8.32
|
18,640
|
|
|
12/24/2009
|
+0.40 / +2.70%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.20
|
8.22
|
70,970
|
|
|
12/23/2009
|
-0.60 / -3.90%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.80
|
8.00
|
53,680
|
|
|
12/22/2009
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.40
|
8.32
|
16,960
|
|
|
12/21/2009
|
+0.40 / +2.56%
|
16.20
|
16.20
|
15.60
|
16.00
|
16.00
|
8.65
|
28,060
|
|
|
12/18/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
8.43
|
178,010
|
|
|
12/17/2009
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
8.05
|
54,560
|
|
|
12/16/2009
|
-0.10 / -0.67%
|
14.90
|
15.40
|
14.90
|
14.90
|
14.90
|
8.05
|
70,200
|
|
|
12/15/2009
|
-0.60 / -3.85%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
8.11
|
10,720
|
|
|
12/14/2009
|
+0.70 / +4.70%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.60
|
8.43
|
41,750
|
|
|
12/11/2009
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.90
|
8.05
|
64,860
|
|
|