|
Closing price on 11/25/2008
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
6,860 |
| Split-adjusted Price |
7.03 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
7.03
|
6,860
|
|
|
11/24/2008
|
-0.30 / -2.26%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
7.03
|
3,360
|
|
|
11/21/2008
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.30
|
7.19
|
9,040
|
|
|
11/20/2008
|
-0.70 / -5.00%
|
13.50
|
13.90
|
13.30
|
13.30
|
13.30
|
7.19
|
8,640
|
|
|
11/19/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
7.57
|
12,500
|
|
|
11/18/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
7.57
|
16,850
|
|
|
11/17/2008
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.57
|
7,220
|
|
|
11/14/2008
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
7.73
|
10,790
|
|
|
11/13/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.57
|
9,290
|
|
|
11/12/2008
|
+0.40 / +2.94%
|
13.50
|
14.00
|
13.40
|
14.00
|
14.00
|
7.57
|
16,440
|
|
|
11/11/2008
|
-0.60 / -4.23%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
7.35
|
17,430
|
|
|
11/10/2008
|
-0.30 / -2.07%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
7.68
|
12,490
|
|
|
11/7/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.84
|
16,000
|
|
|
11/6/2008
|
-0.80 / -5.00%
|
15.20
|
15.80
|
15.20
|
15.20
|
15.20
|
8.22
|
51,290
|
|
|
11/5/2008
|
+0.50 / +3.23%
|
16.10
|
16.10
|
15.50
|
16.00
|
16.00
|
8.65
|
42,780
|
|
|
11/4/2008
|
+0.50 / +3.33%
|
14.50
|
15.50
|
14.30
|
15.50
|
15.50
|
8.38
|
57,020
|
|
|
11/3/2008
|
-0.60 / -3.85%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.00
|
8.11
|
24,980
|
|
|
10/31/2008
|
+0.40 / +2.63%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.60
|
8.43
|
53,700
|
|
|
10/30/2008
|
+0.70 / +4.83%
|
13.80
|
15.20
|
13.80
|
15.20
|
15.20
|
8.22
|
62,390
|
|
|
10/29/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
7.84
|
39,900
|
|
|
10/28/2008
|
+0.60 / +4.51%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
7.51
|
47,780
|
|
|
10/27/2008
|
-0.70 / -5.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
7.19
|
53,330
|
|
|
10/24/2008
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
7.57
|
23,550
|
|
|
10/23/2008
|
-0.70 / -4.61%
|
14.60
|
15.50
|
14.50
|
14.50
|
14.50
|
7.84
|
27,930
|
|
|
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
|
|
|