|
|
Closing price on 2/19/2008
|
|
| Open |
36.10 |
| High |
37.10 |
| Low |
36.00 |
| Volume |
23,060 |
| Split-adjusted Price |
20.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
+0.30 / +0.82%
|
36.10
|
37.10
|
36.00
|
37.10
|
37.10
|
20.05
|
23,060
|
|
|
2/18/2008
|
-1.70 / -4.42%
|
36.60
|
37.50
|
36.60
|
36.80
|
36.80
|
19.89
|
72,510
|
|
|
2/15/2008
|
-1.20 / -3.02%
|
39.70
|
39.70
|
38.10
|
38.50
|
38.50
|
20.81
|
23,320
|
|
|
2/14/2008
|
+1.10 / +2.85%
|
39.70
|
40.00
|
39.70
|
39.70
|
39.70
|
21.46
|
32,360
|
|
|
2/13/2008
|
-1.90 / -4.69%
|
39.50
|
39.50
|
38.60
|
38.60
|
38.60
|
20.86
|
25,510
|
|
|
2/12/2008
|
-0.10 / -0.25%
|
42.30
|
42.30
|
40.50
|
40.50
|
40.50
|
21.89
|
67,780
|
|
|
2/1/2008
|
+1.90 / +4.91%
|
40.50
|
40.60
|
40.00
|
40.60
|
40.60
|
21.95
|
55,840
|
|
|
1/31/2008
|
+0.70 / +1.84%
|
39.50
|
39.50
|
37.50
|
38.70
|
38.70
|
20.92
|
119,560
|
|
|
1/30/2008
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
20.54
|
9,600
|
|
|
1/29/2008
|
+1.70 / +4.93%
|
34.70
|
36.20
|
34.50
|
36.20
|
36.20
|
19.57
|
54,340
|
|
|
1/28/2008
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.10
|
34.50
|
34.50
|
18.65
|
23,400
|
|
|
1/25/2008
|
+0.30 / +0.88%
|
33.10
|
35.00
|
33.10
|
34.50
|
34.50
|
18.65
|
30,340
|
|
|
1/24/2008
|
0.00 / 0.00%
|
34.20
|
35.00
|
34.00
|
34.20
|
34.20
|
18.49
|
44,020
|
|
|
1/23/2008
|
-1.80 / -5.00%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.20
|
18.49
|
55,740
|
|
|
1/22/2008
|
-1.00 / -2.70%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.00
|
19.46
|
24,800
|
|
|
1/21/2008
|
-0.30 / -0.80%
|
37.30
|
37.30
|
37.00
|
37.00
|
37.00
|
20.00
|
40,150
|
|
|
1/18/2008
|
+1.30 / +3.61%
|
36.00
|
37.30
|
35.00
|
37.30
|
37.30
|
20.16
|
46,130
|
|
|
1/17/2008
|
-1.50 / -4.00%
|
39.30
|
39.30
|
36.00
|
36.00
|
36.00
|
19.46
|
85,970
|
|
|
1/16/2008
|
+1.70 / +4.75%
|
37.10
|
37.50
|
36.00
|
37.50
|
37.50
|
20.27
|
86,890
|
|
|
1/15/2008
|
-1.80 / -4.79%
|
35.90
|
36.00
|
35.80
|
35.80
|
35.80
|
19.35
|
58,230
|
|
|
1/14/2008
|
-1.90 / -4.81%
|
39.00
|
39.00
|
37.60
|
37.60
|
37.60
|
20.32
|
30,090
|
|
|
1/11/2008
|
+1.50 / +3.95%
|
37.00
|
39.70
|
37.00
|
39.50
|
39.50
|
21.35
|
36,600
|
|
|
1/10/2008
|
-2.00 / -5.00%
|
38.00
|
38.20
|
38.00
|
38.00
|
38.00
|
20.54
|
58,250
|
|
|
1/9/2008
|
-1.40 / -3.38%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.00
|
21.62
|
45,410
|
|
|
1/8/2008
|
-0.60 / -1.43%
|
42.00
|
42.50
|
41.40
|
41.40
|
41.40
|
22.38
|
41,160
|
|
|
1/7/2008
|
-2.00 / -4.55%
|
42.70
|
42.70
|
42.00
|
42.00
|
42.00
|
22.70
|
38,220
|
|
|
1/4/2008
|
-0.30 / -0.68%
|
44.00
|
44.30
|
44.00
|
44.00
|
44.00
|
23.78
|
29,970
|
|
|
1/3/2008
|
-1.70 / -3.70%
|
44.20
|
45.00
|
44.20
|
44.30
|
44.30
|
23.95
|
38,080
|
|
|
1/2/2008
|
-0.30 / -0.65%
|
46.40
|
46.40
|
46.00
|
46.00
|
46.00
|
24.86
|
20,130
|
|
|
12/28/2007
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.00
|
46.30
|
46.30
|
25.03
|
34,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|