|
Closing price on 6/2/2011
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
282,030 |
| Split-adjusted Price |
3.24 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.24
|
282,030
|
|
|
6/1/2011
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
3.14
|
35,600
|
|
|
5/31/2011
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.03
|
17,300
|
|
|
5/30/2011
|
-0.20 / -3.39%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.08
|
25,310
|
|
|
5/27/2011
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.90
|
3.19
|
51,150
|
|
|
5/26/2011
|
+0.20 / +3.64%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.70
|
3.08
|
30,640
|
|
|
5/25/2011
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.97
|
27,470
|
|
|
5/24/2011
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.08
|
12,890
|
|
|
5/23/2011
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
3.24
|
4,890
|
|
|
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
|
|
|