|
|
Closing price on 10/2/2009
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
216,180 |
| Split-adjusted Price |
9.30 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
-0.50 / -2.82%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
9.30
|
216,180
|
|
|
10/1/2009
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
9.57
|
347,350
|
|
|
9/30/2009
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
9.46
|
301,200
|
|
|
9/29/2009
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.40
|
9.41
|
175,250
|
|
|
9/28/2009
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
9.19
|
305,610
|
|
|
9/25/2009
|
+0.10 / +0.59%
|
16.70
|
17.10
|
16.60
|
17.10
|
17.10
|
9.24
|
293,650
|
|
|
9/24/2009
|
-0.40 / -2.30%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
9.19
|
374,910
|
|
|
9/23/2009
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.40
|
9.41
|
274,290
|
|
|
9/22/2009
|
-0.30 / -1.67%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.70
|
9.57
|
297,950
|
|
|
9/21/2009
|
-0.20 / -1.10%
|
18.70
|
18.70
|
17.80
|
18.00
|
18.00
|
9.73
|
339,380
|
|
|
9/18/2009
|
-0.50 / -2.67%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.20
|
9.84
|
562,750
|
|
|
9/17/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
10.11
|
1,512,910
|
|
|
9/16/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.68
|
395,940
|
|
|
9/15/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.24
|
391,580
|
|
|
9/14/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
8.81
|
355,500
|
|
|
9/11/2009
|
+0.20 / +1.30%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
8.43
|
88,390
|
|
|
9/10/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
8.32
|
174,960
|
|
|
9/9/2009
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.40
|
15.50
|
15.50
|
8.38
|
132,760
|
|
|
9/8/2009
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
8.43
|
62,420
|
|
|
9/7/2009
|
-0.20 / -1.28%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
8.32
|
80,230
|
|
|
9/4/2009
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
8.43
|
88,120
|
|
|
9/3/2009
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
8.59
|
80,830
|
|
|
9/1/2009
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
8.65
|
78,300
|
|
|
8/31/2009
|
+0.30 / +1.89%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.20
|
8.76
|
151,560
|
|
|
8/28/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
8.59
|
81,000
|
|
|
8/27/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
8.59
|
76,060
|
|
|
8/26/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
8.54
|
115,270
|
|
|
8/25/2009
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
8.54
|
87,400
|
|
|
8/24/2009
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
8.59
|
134,220
|
|
|
8/21/2009
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.00
|
8.65
|
167,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|