Closing price on 5/20/2011
|
|
Open |
6.30 |
High |
6.40 |
Low |
6.20 |
Volume |
11,320 |
Split-adjusted Price |
3.41 |
|
|
HT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.41
|
11,320
|
|
5/19/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.46
|
12,740
|
|
5/18/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.51
|
43,010
|
|
5/17/2011
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
3.57
|
30,990
|
|
5/16/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.62
|
16,000
|
|
5/13/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.62
|
23,050
|
|
5/12/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
3.51
|
18,870
|
|
5/11/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
3.68
|
61,150
|
|
5/10/2011
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
3.73
|
14,450
|
|
5/9/2011
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
3.68
|
17,940
|
|
5/6/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.62
|
6,820
|
|
5/5/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.62
|
14,000
|
|
5/4/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.62
|
64,520
|
|
4/29/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
3.73
|
17,150
|
|
4/28/2011
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
3.73
|
13,660
|
|
4/27/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
3.84
|
57,810
|
|
4/26/2011
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
3.89
|
4,630
|
|
4/25/2011
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
3.95
|
7,710
|
|
4/22/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
3.84
|
75,400
|
|
4/21/2011
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
4.00
|
13,610
|
|
4/20/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
4.11
|
36,320
|
|
4/19/2011
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
4.11
|
12,080
|
|
4/18/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
4.16
|
6,420
|
|
4/15/2011
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
4.11
|
5,640
|
|
4/14/2011
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
4.22
|
10,170
|
|
4/13/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
4.11
|
64,420
|
|
4/8/2011
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
4.11
|
87,650
|
|
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
|
|
|