|
Closing price on 3/3/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
3,080 |
| Split-adjusted Price |
7.84 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2009
|
-0.30 / -1.96%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.00
|
8.11
|
23,940
|
|
|
2/4/2009
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.20
|
15.30
|
15.30
|
8.27
|
32,740
|
|
|
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
|
|
|