|
Closing price on 12/4/2008
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
18,290 |
| Split-adjusted Price |
6.70 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|