|
|
Closing price on 3/17/2008
|
|
| Open |
30.60 |
| High |
30.80 |
| Low |
30.60 |
| Volume |
59,400 |
| Split-adjusted Price |
16.54 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-1.60 / -4.97%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.60
|
16.54
|
59,400
|
|
|
3/14/2008
|
-0.50 / -1.53%
|
32.00
|
32.50
|
32.00
|
32.20
|
32.20
|
17.41
|
47,170
|
|
|
3/13/2008
|
+0.70 / +2.19%
|
33.00
|
33.00
|
32.10
|
32.70
|
32.70
|
17.68
|
37,570
|
|
|
3/12/2008
|
+0.90 / +2.89%
|
31.00
|
32.60
|
30.00
|
32.00
|
32.00
|
17.30
|
54,320
|
|
|
3/11/2008
|
-1.30 / -4.01%
|
33.00
|
33.00
|
30.80
|
31.10
|
31.10
|
16.81
|
142,180
|
|
|
3/10/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
17.51
|
74,120
|
|
|
3/7/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
16.70
|
68,580
|
|
|
3/6/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.95
|
16,950
|
|
|
3/5/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
15.19
|
24,110
|
|
|
3/4/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.95
|
16,180
|
|
|
3/3/2008
|
-1.60 / -4.91%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.00
|
16.76
|
50,270
|
|
|
2/29/2008
|
-1.20 / -3.55%
|
33.00
|
34.00
|
32.60
|
32.60
|
32.60
|
17.62
|
32,140
|
|
|
2/28/2008
|
-0.30 / -0.88%
|
34.10
|
34.10
|
33.80
|
33.80
|
33.80
|
18.27
|
12,800
|
|
|
2/27/2008
|
+0.60 / +1.79%
|
34.80
|
34.80
|
33.50
|
34.10
|
34.10
|
18.43
|
28,190
|
|
|
2/26/2008
|
-0.60 / -1.76%
|
35.80
|
35.80
|
33.00
|
33.50
|
33.50
|
18.11
|
63,450
|
|
|
2/25/2008
|
+1.60 / +4.92%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.10
|
18.43
|
17,200
|
|
|
2/22/2008
|
-1.30 / -3.85%
|
32.20
|
32.50
|
32.20
|
32.50
|
32.50
|
17.57
|
131,560
|
|
|
2/21/2008
|
-1.70 / -4.79%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
18.27
|
20,520
|
|
|
2/20/2008
|
-1.60 / -4.31%
|
35.50
|
37.00
|
35.50
|
35.50
|
35.50
|
19.19
|
46,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:24:48 PM
|
|
|
|
|