|
|
Closing price on 12/16/2009
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
70,200 |
| Split-adjusted Price |
8.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2009
|
-0.20 / -1.33%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
8.00
|
13,560
|
|
|
12/9/2009
|
-0.70 / -4.46%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
31,620
|
|
|
12/8/2009
|
-0.50 / -3.09%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
8.49
|
19,430
|
|
|
12/7/2009
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.80
|
16.20
|
16.20
|
8.76
|
27,900
|
|
|
12/4/2009
|
+0.50 / +3.16%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
8.81
|
23,130
|
|
|
12/3/2009
|
-0.40 / -2.47%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.80
|
8.54
|
24,160
|
|
|
12/2/2009
|
-0.80 / -4.71%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
8.76
|
50,290
|
|
|
12/1/2009
|
+0.70 / +4.29%
|
16.70
|
17.00
|
16.50
|
17.00
|
17.00
|
9.19
|
63,690
|
|
|
11/30/2009
|
+0.20 / +1.24%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.30
|
8.81
|
35,270
|
|
|
11/27/2009
|
+0.70 / +4.55%
|
14.80
|
16.10
|
14.70
|
16.10
|
16.10
|
8.70
|
153,910
|
|
|
11/26/2009
|
-0.80 / -4.94%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
8.32
|
128,220
|
|
|
11/25/2009
|
-0.80 / -4.71%
|
16.70
|
17.00
|
16.20
|
16.20
|
16.20
|
8.76
|
76,510
|
|
|
11/24/2009
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
9.19
|
111,470
|
|
|
11/23/2009
|
-0.40 / -2.27%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
9.30
|
29,950
|
|
|
11/20/2009
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
9.51
|
66,760
|
|
|
11/19/2009
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.90
|
9.68
|
174,220
|
|
|
11/18/2009
|
+0.70 / +4.09%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.80
|
9.62
|
64,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|