|
Closing price on 4/29/2009
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
100,400 |
| Split-adjusted Price |
9.13 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
9.13
|
100,400
|
|
|
4/28/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.00
|
17.00
|
9.19
|
20,780
|
|
|
4/27/2009
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
9.19
|
18,710
|
|
|
4/24/2009
|
-0.50 / -2.91%
|
17.40
|
17.40
|
16.60
|
16.70
|
16.70
|
9.03
|
72,760
|
|
|
4/23/2009
|
-0.60 / -3.37%
|
17.40
|
18.00
|
17.20
|
17.20
|
17.20
|
9.30
|
54,450
|
|
|
4/22/2009
|
+0.80 / +4.71%
|
17.60
|
17.80
|
17.00
|
17.80
|
17.80
|
9.62
|
92,790
|
|
|
4/21/2009
|
-0.10 / -0.58%
|
16.30
|
17.30
|
16.30
|
17.00
|
17.00
|
9.19
|
112,850
|
|
|
4/20/2009
|
-0.80 / -4.47%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
9.24
|
69,260
|
|
|
4/17/2009
|
+0.50 / +2.87%
|
18.20
|
18.20
|
17.30
|
17.90
|
17.90
|
9.68
|
403,390
|
|
|
4/16/2009
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.40
|
17.40
|
17.40
|
9.41
|
134,070
|
|
|
4/15/2009
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
8.97
|
52,350
|
|
|
4/14/2009
|
-0.50 / -2.87%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
9.13
|
101,200
|
|
|
4/13/2009
|
+0.80 / +4.82%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
9.41
|
115,600
|
|
|
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
|
|
|