|
Closing price on 3/24/2011
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
92,300 |
| Split-adjusted Price |
4.59 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2011
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.50
|
4.59
|
92,300
|
|
|
3/23/2011
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.70
|
8.30
|
8.30
|
4.49
|
102,160
|
|
|
3/22/2011
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.50
|
8.00
|
8.00
|
4.32
|
50,340
|
|
|
3/21/2011
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
4.22
|
31,890
|
|
|
3/18/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
4.16
|
31,320
|
|
|
3/17/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.70
|
4.16
|
25,100
|
|
|
3/16/2011
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
4.11
|
29,940
|
|
|
3/15/2011
|
+0.20 / +2.67%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
4.16
|
19,190
|
|
|
3/14/2011
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
4.05
|
62,060
|
|
|
3/11/2011
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.22
|
21,970
|
|
|
3/10/2011
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
4.16
|
21,750
|
|
|
3/9/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
4.11
|
39,600
|
|
|
3/8/2011
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
4.27
|
43,960
|
|
|
3/7/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.27
|
20,170
|
|
|
3/4/2011
|
+0.20 / +2.56%
|
7.60
|
8.10
|
7.60
|
8.00
|
8.00
|
4.32
|
36,480
|
|
|
3/3/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
4.22
|
18,050
|
|
|
3/2/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.22
|
24,420
|
|
|
3/1/2011
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
4.32
|
14,350
|
|
|
2/28/2011
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
4.27
|
130,440
|
|
|
2/25/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
4.49
|
8,260
|
|
|
2/24/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
4.49
|
10,680
|
|
|
2/23/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
4.59
|
47,910
|
|
|
2/22/2011
|
-0.10 / -1.18%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
4.54
|
47,130
|
|
|
2/21/2011
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
4.59
|
57,880
|
|
|
2/18/2011
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
4.81
|
43,720
|
|
|
2/17/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
4.76
|
24,330
|
|
|
2/16/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.90
|
4.81
|
57,630
|
|
|
2/15/2011
|
+0.30 / +3.37%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
4.97
|
27,730
|
|
|
2/14/2011
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
4.81
|
80,380
|
|
|
2/11/2011
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
5.03
|
12,460
|
|
|