|
|
Closing price on 4/17/2008
|
|
| Open |
25.40 |
| High |
26.00 |
| Low |
25.40 |
| Volume |
92,430 |
| Split-adjusted Price |
14.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+0.10 / +0.39%
|
25.40
|
26.00
|
25.40
|
26.00
|
26.00
|
14.05
|
92,430
|
|
|
4/16/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.00
|
19,850
|
|
|
4/11/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.27
|
10,460
|
|
|
4/10/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.54
|
104,160
|
|
|
4/9/2008
|
+0.50 / +1.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.81
|
86,440
|
|
|
4/8/2008
|
+0.50 / +1.89%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.90
|
14.54
|
207,240
|
|
|
4/7/2008
|
+0.50 / +1.93%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.27
|
1,600
|
|
|
4/4/2008
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.00
|
7,220
|
|
|
4/3/2008
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.89
|
35,270
|
|
|
4/2/2008
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.78
|
3,160
|
|
|
4/1/2008
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13.68
|
109,000
|
|
|
3/31/2008
|
+0.20 / +0.80%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
13.57
|
6,200
|
|
|
3/28/2008
|
+0.20 / +0.81%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.46
|
2,520
|
|
|
3/27/2008
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
13.35
|
4,450
|
|
|
3/26/2008
|
+0.40 / +1.66%
|
23.00
|
25.30
|
23.00
|
24.50
|
24.50
|
13.24
|
37,720
|
|
|
3/25/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
13.03
|
11,190
|
|
|
3/24/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13.68
|
25,860
|
|
|
3/21/2008
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
14.38
|
61,070
|
|
|
3/20/2008
|
-0.20 / -0.71%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.00
|
15.13
|
81,200
|
|
|
3/19/2008
|
-0.90 / -3.09%
|
28.50
|
29.00
|
28.20
|
28.20
|
28.20
|
15.24
|
31,910
|
|
|
3/18/2008
|
-1.50 / -4.90%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
15.73
|
51,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|