|
|
Closing price on 4/2/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
25,290 |
| Split-adjusted Price |
8.11 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
25,290
|
|
|
4/1/2010
|
+0.60 / +4.17%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
8.11
|
104,270
|
|
|
3/31/2010
|
-0.20 / -1.37%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
7.78
|
31,140
|
|
|
3/30/2010
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
7.89
|
28,670
|
|
|
3/29/2010
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
8.00
|
14,420
|
|
|
3/26/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
66,700
|
|
|
3/25/2010
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
7.95
|
9,770
|
|
|
3/24/2010
|
+0.40 / +2.74%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.00
|
8.11
|
82,640
|
|
|
3/23/2010
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.60
|
7.89
|
25,700
|
|
|
3/22/2010
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.84
|
16,850
|
|
|
3/19/2010
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
8.00
|
213,260
|
|
|
3/18/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.11
|
120,180
|
|
|
3/17/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
8.11
|
9,250
|
|
|
3/16/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
92,790
|
|
|
3/15/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
8.11
|
73,270
|
|
|
3/12/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
8.11
|
52,910
|
|
|
3/11/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
37,950
|
|
|
3/10/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
41,590
|
|
|
3/9/2010
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
8.11
|
34,310
|
|
|
3/8/2010
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.80
|
8.00
|
18,400
|
|
|
3/5/2010
|
+0.10 / +0.67%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
8.16
|
26,040
|
|
|
3/4/2010
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
14,920
|
|
|
3/3/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
8.16
|
13,240
|
|
|
3/2/2010
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
8.11
|
33,620
|
|
|
3/1/2010
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.11
|
31,390
|
|
|
2/26/2010
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.50
|
14.80
|
14.80
|
8.00
|
38,400
|
|
|
2/25/2010
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
8.16
|
9,520
|
|
|
2/24/2010
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
8.11
|
17,920
|
|
|
2/23/2010
|
-0.10 / -0.68%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
7.84
|
29,850
|
|
|
2/22/2010
|
-0.70 / -4.58%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
7.89
|
88,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|