|
|
Closing price on 4/29/2014
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
527,100 |
| Split-adjusted Price |
5.41 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
5.41
|
527,100
|
|
|
4/28/2014
|
-0.10 / -1.03%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
5.19
|
422,160
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.70
|
5.24
|
335,010
|
|
|
4/24/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
5.24
|
252,600
|
|
|
4/23/2014
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.40
|
9.70
|
9.70
|
5.24
|
396,050
|
|
|
4/22/2014
|
+0.60 / +6.52%
|
9.20
|
9.80
|
8.60
|
9.80
|
9.80
|
5.30
|
840,410
|
|
|
4/21/2014
|
-0.30 / -3.16%
|
9.20
|
9.50
|
8.90
|
9.20
|
9.20
|
4.97
|
702,640
|
|
|
4/18/2014
|
-0.70 / -6.86%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
5.14
|
1,012,210
|
|
|
4/17/2014
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
5.51
|
801,670
|
|
|
4/16/2014
|
-0.60 / -5.66%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
5.41
|
1,210,990
|
|
|
4/15/2014
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.60
|
5.73
|
901,380
|
|
|
4/14/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
6.05
|
792,240
|
|
|
4/11/2014
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
6.11
|
898,000
|
|
|
4/10/2014
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
6.16
|
1,264,120
|
|
|
4/8/2014
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.50
|
11.90
|
11.90
|
6.43
|
932,490
|
|
|
4/7/2014
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
6.49
|
685,630
|
|
|
4/4/2014
|
+0.50 / +4.31%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.10
|
6.54
|
1,168,120
|
|
|
4/3/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
6.27
|
853,510
|
|
|
4/2/2014
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.90
|
5.89
|
913,670
|
|
|
4/1/2014
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.30
|
6.11
|
1,418,390
|
|
|
3/31/2014
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.70
|
11.90
|
11.90
|
6.43
|
552,050
|
|
|
3/28/2014
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.80
|
6.38
|
802,940
|
|
|
3/27/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.30
|
12.00
|
12.00
|
6.49
|
1,292,330
|
|
|
3/26/2014
|
-0.40 / -3.20%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.10
|
6.54
|
2,315,720
|
|
|
3/25/2014
|
+0.70 / +5.93%
|
12.00
|
12.60
|
11.80
|
12.50
|
12.50
|
6.76
|
2,884,940
|
|
|
3/24/2014
|
+0.50 / +4.42%
|
11.70
|
11.90
|
11.20
|
11.80
|
11.80
|
6.38
|
2,200,660
|
|
|
3/21/2014
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
6.11
|
1,055,700
|
|
|
3/20/2014
|
-0.10 / -0.86%
|
12.00
|
12.10
|
11.30
|
11.50
|
11.50
|
6.22
|
873,340
|
|
|
3/19/2014
|
+0.70 / +6.42%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.60
|
6.27
|
2,107,290
|
|
|
3/18/2014
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.90
|
5.89
|
2,769,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|