|
Closing price on 6/11/2008
|
|
| Open |
15.10 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
102,580 |
| Split-adjusted Price |
8.33 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
+0.10 / +0.65%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
8.33
|
102,580
|
|
|
6/10/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.28
|
1,110
|
|
|
6/9/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.44
|
3,450
|
|
|
6/6/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.60
|
2,700
|
|
|
6/5/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.76
|
510
|
|
|
6/4/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.92
|
2,630
|
|
|
6/3/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.08
|
860
|
|
|
6/2/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.25
|
4,220
|
|
|
5/30/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.41
|
1,200
|
|
|
5/26/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.57
|
1,490
|
|
|
5/23/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.73
|
1,660
|
|
|
5/22/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.89
|
10
|
|
|
5/21/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.05
|
5,130
|
|
|
5/20/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.21
|
540
|
|
|
5/19/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.37
|
27,440
|
|
|
5/16/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.54
|
46,310
|
|
|
5/15/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.75
|
6,270
|
|
|
5/14/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.97
|
320
|
|
|
5/13/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.18
|
23,210
|
|
|
5/12/2008
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.40
|
1,930
|
|
|
5/9/2008
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.61
|
4,520
|
|
|
5/8/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.83
|
930
|
|
|
5/7/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.04
|
7,290
|
|
|
5/6/2008
|
-0.40 / -1.72%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
12.26
|
9,760
|
|
|
5/5/2008
|
-0.30 / -1.28%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.47
|
40,190
|
|
|
4/29/2008
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
12.63
|
30,170
|
|
|
4/28/2008
|
-0.20 / -0.86%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
12.42
|
26,710
|
|
|
4/25/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.53
|
65,290
|
|
|
4/24/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.74
|
7,770
|
|
|
4/23/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
12.96
|
25,240
|
|
|