|
Closing price on 5/26/2008
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
1,490 |
| Split-adjusted Price |
9.62 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.62
|
1,490
|
|
|
5/23/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.78
|
1,660
|
|
|
5/22/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.95
|
10
|
|
|
5/21/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.11
|
5,130
|
|
|
5/20/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.27
|
540
|
|
|
5/19/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.43
|
27,440
|
|
|
5/16/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.59
|
46,310
|
|
|
5/15/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.81
|
6,270
|
|
|
5/14/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.03
|
320
|
|
|
5/13/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.24
|
23,210
|
|
|
5/12/2008
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.46
|
1,930
|
|
|
5/9/2008
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.68
|
4,520
|
|
|
5/8/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.89
|
930
|
|
|
5/7/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.11
|
7,290
|
|
|
5/6/2008
|
-0.40 / -1.72%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
12.32
|
9,760
|
|
|
5/5/2008
|
-0.30 / -1.28%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.54
|
40,190
|
|
|
4/29/2008
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
12.70
|
30,170
|
|
|
4/28/2008
|
-0.20 / -0.86%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
12.49
|
26,710
|
|
|
4/25/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.59
|
65,290
|
|
|
4/24/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.81
|
7,770
|
|
|
4/23/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
13.03
|
25,240
|
|
|
4/22/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.24
|
4,200
|
|
|
4/21/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.51
|
28,610
|
|
|
4/18/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.78
|
36,840
|
|
|
4/17/2008
|
+0.10 / +0.39%
|
25.40
|
26.00
|
25.40
|
26.00
|
26.00
|
14.05
|
92,430
|
|
|
4/16/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.00
|
19,850
|
|
|
4/11/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.27
|
10,460
|
|
|
4/10/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.54
|
104,160
|
|
|
4/9/2008
|
+0.50 / +1.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.81
|
86,440
|
|
|
4/8/2008
|
+0.50 / +1.89%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.90
|
14.54
|
207,240
|
|
|