|
|
Closing price on 2/24/2010
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
17,920 |
| Split-adjusted Price |
8.11 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2010
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
8.11
|
17,920
|
|
|
2/23/2010
|
-0.10 / -0.68%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
7.84
|
29,850
|
|
|
2/22/2010
|
-0.70 / -4.58%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
7.89
|
88,800
|
|
|
2/12/2010
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
8.27
|
7,840
|
|
|
2/11/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.22
|
1,530
|
|
|
2/10/2010
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.20
|
8.22
|
6,050
|
|
|
2/9/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
8.11
|
33,870
|
|
|
2/8/2010
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
15.00
|
15.00
|
8.11
|
84,560
|
|
|
2/5/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
8.11
|
5,380
|
|
|
2/4/2010
|
+0.20 / +1.35%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
65,410
|
|
|
2/3/2010
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
14.80
|
14.80
|
8.00
|
31,340
|
|
|
2/2/2010
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
8.00
|
19,610
|
|
|
2/1/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.11
|
24,310
|
|
|
1/29/2010
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
8.11
|
19,050
|
|
|
1/28/2010
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
7,780
|
|
|
1/27/2010
|
+0.10 / +0.68%
|
14.70
|
15.30
|
14.70
|
14.80
|
14.80
|
8.00
|
73,370
|
|
|
1/26/2010
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
7.95
|
5,280
|
|
|
1/25/2010
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
8.11
|
31,880
|
|
|
1/22/2010
|
+0.30 / +2.05%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
8.05
|
37,710
|
|
|
1/21/2010
|
-0.50 / -3.31%
|
14.80
|
15.10
|
14.60
|
14.60
|
14.60
|
7.89
|
52,920
|
|
|
1/20/2010
|
-0.70 / -4.43%
|
15.50
|
15.70
|
15.10
|
15.10
|
15.10
|
8.16
|
27,170
|
|
|
1/19/2010
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
8.54
|
18,140
|
|
|
1/18/2010
|
-0.40 / -2.58%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
8.16
|
14,750
|
|
|
1/15/2010
|
-0.40 / -2.52%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.50
|
8.38
|
29,520
|
|
|
1/14/2010
|
+0.60 / +3.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
8.59
|
35,820
|
|
|
1/13/2010
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
8.27
|
15,720
|
|
|
1/12/2010
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
15.50
|
15.50
|
8.38
|
43,800
|
|
|
1/11/2010
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
8.38
|
52,830
|
|
|
1/8/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.20
|
8.76
|
154,200
|
|
|
1/7/2010
|
+0.70 / +4.52%
|
15.30
|
16.20
|
15.20
|
16.20
|
16.20
|
8.76
|
166,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|