|
Closing price on 5/29/2009
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
311,760 |
| Split-adjusted Price |
8.81 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
-0.80 / -4.68%
|
17.00
|
17.20
|
16.30
|
16.30
|
16.30
|
8.81
|
311,760
|
|
|
5/28/2009
|
-0.80 / -4.47%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.10
|
9.24
|
170,400
|
|
|
5/27/2009
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.90
|
9.68
|
130,580
|
|
|
5/26/2009
|
-0.60 / -3.23%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
9.73
|
146,450
|
|
|
5/25/2009
|
+0.80 / +4.49%
|
18.00
|
18.60
|
17.60
|
18.60
|
18.60
|
10.05
|
217,090
|
|
|
5/22/2009
|
-0.80 / -4.30%
|
19.30
|
19.30
|
17.70
|
17.80
|
17.80
|
9.62
|
304,790
|
|
|
5/21/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.05
|
434,430
|
|
|
5/20/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.62
|
119,040
|
|
|
5/19/2009
|
+0.50 / +3.03%
|
16.70
|
17.20
|
16.60
|
17.00
|
17.00
|
9.19
|
161,030
|
|
|
5/18/2009
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
8.92
|
63,950
|
|
|
5/15/2009
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
8.92
|
54,290
|
|
|
5/14/2009
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
8.76
|
35,290
|
|
|
5/13/2009
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
8.92
|
64,990
|
|
|
5/12/2009
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
9.08
|
35,710
|
|
|
5/11/2009
|
+0.60 / +3.68%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
9.13
|
82,780
|
|
|
5/8/2009
|
+0.50 / +3.16%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.30
|
8.81
|
122,910
|
|
|
5/7/2009
|
-0.60 / -3.66%
|
16.80
|
16.80
|
15.80
|
15.80
|
15.80
|
8.54
|
57,880
|
|
|
5/6/2009
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.38
|
8.86
|
54,080
|
|
|
5/5/2009
|
-0.70 / -3.95%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
9.19
|
100,720
|
|
|
5/4/2009
|
+0.80 / +4.73%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
9.57
|
186,430
|
|
|
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
|
|
|