|
Closing price on 10/22/2008
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
32,590 |
| Split-adjusted Price |
8.22 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
8.22
|
32,590
|
|
|
10/21/2008
|
+0.50 / +3.23%
|
15.80
|
16.00
|
15.50
|
16.00
|
16.00
|
8.65
|
43,540
|
|
|
10/20/2008
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.20
|
15.50
|
15.50
|
8.38
|
24,640
|
|
|
10/17/2008
|
+0.30 / +1.94%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.80
|
8.54
|
38,670
|
|
|
10/16/2008
|
-0.20 / -1.27%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.50
|
8.38
|
53,750
|
|
|
10/15/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
8.49
|
99,810
|
|
|
10/14/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.11
|
1,550
|
|
|
10/13/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
7.73
|
82,140
|
|
|
10/10/2008
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.60
|
13.70
|
13.70
|
7.41
|
69,670
|
|
|
10/9/2008
|
-0.70 / -4.76%
|
14.30
|
15.20
|
14.00
|
14.00
|
14.00
|
7.57
|
83,970
|
|
|
10/8/2008
|
-0.10 / -0.68%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
7.95
|
67,430
|
|
|
10/7/2008
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.00
|
62,850
|
|
|
10/6/2008
|
-0.80 / -4.91%
|
15.50
|
16.30
|
15.50
|
15.50
|
15.50
|
8.38
|
97,560
|
|
|
10/3/2008
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
8.81
|
56,850
|
|
|
10/2/2008
|
+0.70 / +4.40%
|
16.40
|
16.60
|
16.10
|
16.60
|
16.60
|
8.97
|
61,410
|
|
|
10/1/2008
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
8.59
|
62,340
|
|
|
9/30/2008
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.49
|
38,310
|
|
|
9/29/2008
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.70
|
16.50
|
16.50
|
8.92
|
138,740
|
|
|
9/26/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
8.59
|
115,750
|
|
|
9/25/2008
|
-0.20 / -1.30%
|
14.80
|
15.70
|
14.80
|
15.20
|
15.20
|
8.22
|
95,340
|
|
|
9/24/2008
|
-0.80 / -4.94%
|
15.60
|
16.20
|
15.40
|
15.40
|
15.40
|
8.32
|
91,040
|
|
|
9/23/2008
|
-0.80 / -4.71%
|
16.20
|
17.50
|
16.20
|
16.20
|
16.20
|
8.76
|
184,520
|
|
|
9/22/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.19
|
76,160
|
|
|
9/19/2008
|
+0.70 / +4.52%
|
15.00
|
16.20
|
15.00
|
16.20
|
16.20
|
8.76
|
180,990
|
|
|
9/18/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.38
|
22,720
|
|
|
9/17/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.81
|
7,510
|
|
|
9/16/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.24
|
12,240
|
|
|
9/15/2008
|
-0.90 / -4.76%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.00
|
9.73
|
301,880
|
|
|
9/12/2008
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.22
|
14,300
|
|
|
9/11/2008
|
-1.00 / -4.81%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.70
|
62,470
|
|
|