|
Closing price on 4/10/2009
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
15.70 |
| Volume |
289,110 |
| Split-adjusted Price |
8.97 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2009
|
+0.10 / +0.61%
|
17.30
|
17.30
|
15.70
|
16.60
|
16.60
|
8.97
|
289,110
|
|
|
4/9/2009
|
-0.60 / -3.51%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.50
|
8.92
|
75,500
|
|
|
4/8/2009
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.24
|
63,410
|
|
|
4/7/2009
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.10
|
18.00
|
18.00
|
9.73
|
88,150
|
|
|
4/3/2009
|
+0.40 / +2.27%
|
18.40
|
18.40
|
17.70
|
18.00
|
18.00
|
9.73
|
75,870
|
|
|
4/2/2009
|
+0.60 / +3.53%
|
17.20
|
17.80
|
16.80
|
17.60
|
17.60
|
9.51
|
182,720
|
|
|
4/1/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
9.19
|
52,100
|
|
|
3/31/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
17.00
|
9.19
|
83,980
|
|
|
3/30/2009
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.30
|
17.00
|
17.00
|
9.19
|
72,800
|
|
|
3/27/2009
|
-0.10 / -0.58%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.10
|
9.24
|
50,480
|
|
|
3/26/2009
|
+0.80 / +4.88%
|
16.40
|
17.20
|
15.60
|
17.20
|
17.20
|
9.30
|
215,910
|
|
|
3/25/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
8.86
|
16,420
|
|
|
3/24/2009
|
+0.70 / +4.46%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
8.86
|
149,640
|
|
|
3/23/2009
|
+0.10 / +0.64%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
8.49
|
41,250
|
|
|
3/20/2009
|
+0.70 / +4.70%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
8.43
|
168,770
|
|
|
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
|
|
|