|
Closing price on 2/3/2009
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.20 |
| Volume |
12,770 |
| Split-adjusted Price |
8.27 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2009
|
-0.40 / -2.55%
|
16.40
|
16.40
|
15.20
|
15.30
|
15.30
|
8.27
|
12,770
|
|
|
2/2/2009
|
-0.80 / -4.85%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.70
|
8.49
|
24,380
|
|
|
1/23/2009
|
+0.70 / +4.43%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
8.92
|
8,410
|
|
|
1/22/2009
|
-0.40 / -2.47%
|
16.50
|
16.90
|
15.80
|
15.80
|
15.80
|
8.54
|
22,210
|
|
|
1/21/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.20
|
8.76
|
8,320
|
|
|
1/20/2009
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
8.76
|
48,750
|
|
|
1/19/2009
|
-0.80 / -4.49%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
9.19
|
27,480
|
|
|
1/16/2009
|
-0.70 / -3.78%
|
18.00
|
18.90
|
17.80
|
17.80
|
17.80
|
9.62
|
139,230
|
|
|
1/15/2009
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.20
|
18.50
|
18.50
|
10.00
|
185,100
|
|
|
1/14/2009
|
+0.20 / +1.12%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
9.73
|
157,920
|
|
|
1/13/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.10
|
17.80
|
17.80
|
9.62
|
77,250
|
|
|
1/12/2009
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.60
|
17.80
|
17.80
|
9.62
|
202,780
|
|
|
1/9/2009
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.00
|
9.19
|
82,200
|
|
|
1/8/2009
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.20
|
17.00
|
17.00
|
9.19
|
97,920
|
|
|
1/7/2009
|
+0.70 / +4.52%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
8.76
|
61,920
|
|
|
1/6/2009
|
-0.80 / -4.91%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
8.38
|
37,540
|
|
|
1/5/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.81
|
46,770
|
|
|
1/2/2009
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.24
|
10,980
|
|
|
12/31/2008
|
+0.80 / +4.65%
|
17.20
|
18.00
|
16.40
|
18.00
|
18.00
|
9.73
|
175,990
|
|
|
12/30/2008
|
+0.80 / +4.88%
|
16.20
|
17.20
|
16.00
|
17.20
|
17.20
|
9.30
|
172,880
|
|
|
12/29/2008
|
+0.70 / +4.46%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
8.86
|
118,260
|
|
|
12/26/2008
|
+0.70 / +4.67%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.70
|
8.49
|
122,810
|
|
|
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
|
|
|