|
Closing price on 6/26/2008
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
18,370 |
| Split-adjusted Price |
8.32 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2008
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
8.32
|
18,370
|
|
|
6/25/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.54
|
18,450
|
|
|
6/24/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.40
|
8.32
|
37,600
|
|
|
6/23/2008
|
-0.30 / -1.96%
|
14.90
|
15.70
|
14.90
|
15.00
|
15.00
|
8.11
|
58,150
|
|
|
6/20/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.27
|
27,510
|
|
|
6/19/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.49
|
11,030
|
|
|
6/18/2008
|
-0.30 / -1.83%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.10
|
8.70
|
137,240
|
|
|
6/17/2008
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.86
|
1,000
|
|
|
6/16/2008
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.70
|
2,290
|
|
|
6/13/2008
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.54
|
48,020
|
|
|
6/12/2008
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
8.38
|
118,280
|
|
|
6/11/2008
|
+0.10 / +0.65%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
8.38
|
102,580
|
|
|
6/10/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.32
|
1,110
|
|
|
6/9/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.49
|
3,450
|
|
|
6/6/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.65
|
2,700
|
|
|
6/5/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.81
|
510
|
|
|
6/4/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.97
|
2,630
|
|
|
6/3/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.13
|
860
|
|
|
6/2/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.30
|
4,220
|
|
|
5/30/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.46
|
1,200
|
|
|
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
|
|
|