|
Closing price on 2/24/2014
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
509,270 |
| Split-adjusted Price |
4.97 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
4.97
|
509,270
|
|
|
2/21/2014
|
-0.20 / -2.27%
|
8.50
|
9.10
|
8.30
|
8.60
|
8.60
|
4.65
|
598,450
|
|
|
2/20/2014
|
+0.10 / +1.15%
|
9.00
|
9.30
|
8.40
|
8.80
|
8.80
|
4.76
|
628,860
|
|
|
2/19/2014
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
4.70
|
609,600
|
|
|
2/18/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
4.43
|
420,630
|
|
|
2/17/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.70
|
4.16
|
268,790
|
|
|
2/14/2014
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.70
|
7.20
|
7.20
|
3.89
|
671,470
|
|
|
2/13/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.68
|
326,690
|
|
|
2/12/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
3.68
|
259,820
|
|
|
2/11/2014
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
3.68
|
92,470
|
|
|
2/10/2014
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
3.73
|
291,940
|
|
|
2/7/2014
|
+0.30 / +4.62%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
3.68
|
140,600
|
|
|
2/6/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.51
|
31,660
|
|
|
1/27/2014
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
3.57
|
59,070
|
|
|
1/24/2014
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.62
|
168,930
|
|
|
1/23/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.60
|
3.57
|
292,990
|
|
|
1/22/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
3.35
|
231,920
|
|
|
1/21/2014
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
3.14
|
100,020
|
|
|
1/20/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.08
|
132,790
|
|
|
1/17/2014
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
3.08
|
71,560
|
|
|
1/16/2014
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.08
|
12,320
|
|
|
1/15/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.14
|
101,940
|
|
|
1/14/2014
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
3.08
|
102,480
|
|
|
1/13/2014
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
2.97
|
30,990
|
|
|
1/10/2014
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
3.03
|
66,340
|
|
|
1/9/2014
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.70
|
3.08
|
37,660
|
|
|
1/8/2014
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.80
|
3.14
|
22,380
|
|
|
1/7/2014
|
-0.20 / -3.39%
|
6.10
|
6.10
|
5.60
|
5.70
|
5.70
|
3.08
|
103,420
|
|
|
1/6/2014
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.19
|
313,980
|
|
|
1/3/2014
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.03
|
28,540
|
|
|