|
|
Closing price on 5/5/2008
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.20 |
| Volume |
40,190 |
| Split-adjusted Price |
12.54 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2008
|
+0.50 / +1.93%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.27
|
1,600
|
|
|
4/4/2008
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.00
|
7,220
|
|
|
4/3/2008
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.89
|
35,270
|
|
|
4/2/2008
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.78
|
3,160
|
|
|
4/1/2008
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13.68
|
109,000
|
|
|
3/31/2008
|
+0.20 / +0.80%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
13.57
|
6,200
|
|
|
3/28/2008
|
+0.20 / +0.81%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.46
|
2,520
|
|
|
3/27/2008
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
13.35
|
4,450
|
|
|
3/26/2008
|
+0.40 / +1.66%
|
23.00
|
25.30
|
23.00
|
24.50
|
24.50
|
13.24
|
37,720
|
|
|
3/25/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
13.03
|
11,190
|
|
|
3/24/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13.68
|
25,860
|
|
|
3/21/2008
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
14.38
|
61,070
|
|
|
3/20/2008
|
-0.20 / -0.71%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.00
|
15.13
|
81,200
|
|
|
3/19/2008
|
-0.90 / -3.09%
|
28.50
|
29.00
|
28.20
|
28.20
|
28.20
|
15.24
|
31,910
|
|
|
3/18/2008
|
-1.50 / -4.90%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
15.73
|
51,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|