|
|
Closing price on 11/17/2009
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
106,200 |
| Split-adjusted Price |
9.24 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2009
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
9.24
|
106,200
|
|
|
11/16/2009
|
-0.10 / -0.56%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
9.68
|
84,280
|
|
|
11/13/2009
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
9.73
|
151,440
|
|
|
11/12/2009
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.80
|
9.62
|
172,970
|
|
|
11/11/2009
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
9.19
|
167,910
|
|
|
11/10/2009
|
-0.10 / -0.58%
|
16.80
|
17.40
|
16.60
|
17.00
|
17.00
|
9.19
|
112,260
|
|
|
11/9/2009
|
-0.90 / -5.00%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.10
|
9.24
|
107,630
|
|
|
11/6/2009
|
+0.40 / +2.27%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.00
|
9.73
|
270,050
|
|
|
11/5/2009
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.00
|
17.60
|
17.60
|
9.51
|
215,570
|
|
|
11/4/2009
|
+0.60 / +3.70%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
9.08
|
128,530
|
|
|
11/3/2009
|
-0.80 / -4.71%
|
16.50
|
17.00
|
16.20
|
16.20
|
16.20
|
8.76
|
163,150
|
|
|
11/2/2009
|
-0.80 / -4.49%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
9.19
|
127,010
|
|
|
10/30/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
9.62
|
186,790
|
|
|
10/29/2009
|
-0.20 / -1.11%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
9.62
|
272,700
|
|
|
10/28/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.00
|
18.00
|
9.73
|
266,850
|
|
|
10/27/2009
|
-0.10 / -0.55%
|
17.90
|
18.50
|
17.70
|
18.00
|
18.00
|
9.73
|
359,280
|
|
|
10/26/2009
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
9.78
|
120,640
|
|
|
10/23/2009
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
9.95
|
371,370
|
|
|
10/22/2009
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.50
|
10.00
|
205,070
|
|
|
10/21/2009
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.70
|
10.11
|
382,490
|
|
|
10/20/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
10.22
|
266,140
|
|
|
10/19/2009
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.50
|
18.90
|
18.90
|
10.22
|
302,370
|
|
|
10/16/2009
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
19.00
|
10.27
|
651,190
|
|
|
10/15/2009
|
+0.60 / +3.28%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
10.22
|
428,280
|
|
|
10/14/2009
|
+0.10 / +0.55%
|
17.80
|
18.70
|
17.80
|
18.30
|
18.30
|
9.89
|
277,380
|
|
|
10/13/2009
|
-0.80 / -4.21%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.20
|
9.84
|
393,520
|
|
|
10/12/2009
|
+0.50 / +2.70%
|
19.00
|
19.20
|
18.70
|
19.00
|
19.00
|
10.27
|
558,670
|
|
|
10/9/2009
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
10.00
|
452,750
|
|
|
10/8/2009
|
+0.40 / +2.31%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
9.57
|
298,290
|
|
|
10/7/2009
|
+0.20 / +1.17%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
9.35
|
156,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|