|
Closing price on 4/7/2011
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
27,140 |
| Split-adjusted Price |
4.32 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2011
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
4.32
|
27,140
|
|
|
4/6/2011
|
-0.20 / -2.38%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
4.43
|
29,300
|
|
|
4/5/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.54
|
19,510
|
|
|
4/4/2011
|
-0.40 / -4.35%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
4.76
|
23,070
|
|
|
4/1/2011
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
4.97
|
48,890
|
|
|
3/31/2011
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.60
|
5.19
|
280,130
|
|
|
3/30/2011
|
+0.30 / +3.26%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
5.14
|
217,220
|
|
|
3/29/2011
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
9.20
|
4.97
|
148,450
|
|
|
3/28/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
4.86
|
96,710
|
|
|
3/25/2011
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.80
|
4.76
|
72,970
|
|
|
3/24/2011
|
+0.20 / +2.41%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.50
|
4.59
|
92,300
|
|
|
3/23/2011
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.70
|
8.30
|
8.30
|
4.49
|
102,160
|
|
|
3/22/2011
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.50
|
8.00
|
8.00
|
4.32
|
50,340
|
|
|
3/21/2011
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
4.22
|
31,890
|
|
|
3/18/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
4.16
|
31,320
|
|
|
3/17/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.70
|
4.16
|
25,100
|
|
|
3/16/2011
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
4.11
|
29,940
|
|
|
3/15/2011
|
+0.20 / +2.67%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
4.16
|
19,190
|
|
|
3/14/2011
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
4.05
|
62,060
|
|
|
3/11/2011
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.22
|
21,970
|
|
|
3/10/2011
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
4.16
|
21,750
|
|
|
3/9/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
4.11
|
39,600
|
|
|
3/8/2011
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
4.27
|
43,960
|
|
|
3/7/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.27
|
20,170
|
|
|
3/4/2011
|
+0.20 / +2.56%
|
7.60
|
8.10
|
7.60
|
8.00
|
8.00
|
4.32
|
36,480
|
|
|
3/3/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
4.22
|
18,050
|
|
|
3/2/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.22
|
24,420
|
|
|
3/1/2011
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
4.32
|
14,350
|
|
|
2/28/2011
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
4.27
|
130,440
|
|
|
2/25/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
4.49
|
8,260
|
|
|