|
Closing price on 12/25/2008
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.10 |
| Volume |
70,620 |
| Split-adjusted Price |
8.11 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2008
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.10
|
15.00
|
15.00
|
8.11
|
70,620
|
|
|
12/24/2008
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.70
|
7.95
|
100,630
|
|
|
12/23/2008
|
-0.20 / -1.41%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
7.57
|
21,590
|
|
|
12/22/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.20
|
7.68
|
40,820
|
|
|
12/19/2008
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
7.35
|
43,030
|
|
|
12/18/2008
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.00
|
13.10
|
13.10
|
7.08
|
3,470
|
|
|
12/17/2008
|
+0.20 / +1.50%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
7.30
|
17,310
|
|
|
12/16/2008
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.19
|
25,110
|
|
|
12/15/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.90
|
7.51
|
52,960
|
|
|
12/12/2008
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.30
|
7.19
|
38,200
|
|
|
12/11/2008
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
6.86
|
24,480
|
|
|
12/10/2008
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
6.54
|
23,790
|
|
|
12/9/2008
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.60
|
6.27
|
12,210
|
|
|
12/8/2008
|
-0.60 / -4.96%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
6.22
|
8,430
|
|
|
12/5/2008
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
6.54
|
5,000
|
|
|
12/4/2008
|
-0.60 / -4.62%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.40
|
6.70
|
18,290
|
|
|
12/3/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
7.03
|
24,890
|
|
|
12/2/2008
|
-0.30 / -2.21%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
7.19
|
11,960
|
|
|
12/1/2008
|
+0.20 / +1.49%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
7.35
|
4,900
|
|
|
11/28/2008
|
+0.50 / +3.88%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.40
|
7.24
|
18,160
|
|
|
11/27/2008
|
-0.40 / -3.01%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
6.97
|
16,970
|
|
|
11/26/2008
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
7.19
|
3,260
|
|
|
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
|
|
|