|
Closing price on 4/28/2010
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
24,130 |
| Split-adjusted Price |
8.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
8.05
|
24,130
|
|
|
4/27/2010
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
8.05
|
36,760
|
|
|
4/26/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
8.11
|
14,150
|
|
|
4/22/2010
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
8.05
|
60,100
|
|
|
4/21/2010
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
8.00
|
78,140
|
|
|
4/20/2010
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
7.95
|
71,280
|
|
|
4/19/2010
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
7.89
|
70,010
|
|
|
4/16/2010
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.80
|
8.00
|
69,060
|
|
|
4/15/2010
|
+0.40 / +2.76%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
8.05
|
59,450
|
|
|
4/14/2010
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
7.84
|
89,590
|
|
|
4/13/2010
|
-1.00 / -6.37%
|
14.70
|
15.00
|
14.30
|
14.70
|
14.70
|
7.95
|
78,670
|
|
|
4/12/2010
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.49
|
103,070
|
|
|
4/9/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
8.54
|
33,450
|
|
|
4/8/2010
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
8.54
|
90,000
|
|
|
4/7/2010
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
8.16
|
36,910
|
|
|
4/6/2010
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
41,380
|
|
|
4/5/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.11
|
37,500
|
|
|
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
|
|
|