|
Closing price on 3/19/2009
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
29,250 |
| Split-adjusted Price |
8.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
8.05
|
29,250
|
|
|
3/18/2009
|
+0.50 / +3.33%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
8.38
|
34,880
|
|
|
3/17/2009
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
29,790
|
|
|
3/16/2009
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
7.95
|
12,040
|
|
|
3/13/2009
|
+0.30 / +2.10%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
7.89
|
6,350
|
|
|
3/12/2009
|
-0.70 / -4.67%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.30
|
7.73
|
21,600
|
|
|
3/11/2009
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
39,160
|
|
|
3/10/2009
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.70
|
7.95
|
9,610
|
|
|
3/9/2009
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.40
|
7.78
|
6,770
|
|
|
3/6/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
7.84
|
11,200
|
|
|
3/5/2009
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
7.84
|
12,850
|
|
|
3/4/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
7.89
|
6,010
|
|
|
3/3/2009
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
7.84
|
3,080
|
|
|
3/2/2009
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
7.95
|
8,000
|
|
|
2/27/2009
|
+0.50 / +3.52%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
7.95
|
13,120
|
|
|
2/26/2009
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.20
|
7.68
|
16,530
|
|
|
2/25/2009
|
+0.60 / +4.41%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
7.68
|
6,000
|
|
|
2/24/2009
|
-0.70 / -4.90%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
7.35
|
29,530
|
|
|
2/23/2009
|
-0.70 / -4.67%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
7.73
|
43,830
|
|
|
2/20/2009
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
6,940
|
|
|
2/19/2009
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.80
|
14.80
|
8.00
|
23,490
|
|
|
2/18/2009
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
8.00
|
38,530
|
|
|
2/17/2009
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
8.38
|
37,340
|
|
|
2/16/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.32
|
12,270
|
|
|
2/13/2009
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
8.32
|
22,010
|
|
|
2/12/2009
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
8.27
|
16,150
|
|
|
2/11/2009
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
8.16
|
19,350
|
|
|
2/10/2009
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
8.43
|
19,280
|
|
|
2/9/2009
|
+0.20 / +1.29%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.70
|
8.49
|
19,520
|
|
|
2/6/2009
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
8.38
|
25,500
|
|
|