|
Closing price on 6/4/2010
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
99,740 |
| Split-adjusted Price |
7.51 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
7.51
|
99,740
|
|
|
6/3/2010
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
7.62
|
76,520
|
|
|
6/2/2010
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
7.68
|
81,470
|
|
|
6/1/2010
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
7.78
|
57,670
|
|
|
5/31/2010
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
7.84
|
48,810
|
|
|
5/28/2010
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.89
|
37,860
|
|
|
5/27/2010
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
7.95
|
70,120
|
|
|
5/26/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
7.89
|
87,690
|
|
|
5/25/2010
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.89
|
15,020
|
|
|
5/24/2010
|
+0.60 / +4.32%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.50
|
7.84
|
131,530
|
|
|
5/21/2010
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
7.51
|
87,530
|
|
|
5/20/2010
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
7.73
|
37,930
|
|
|
5/19/2010
|
-0.70 / -4.73%
|
14.70
|
14.80
|
14.10
|
14.10
|
14.10
|
7.62
|
29,240
|
|
|
5/18/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
8.00
|
24,500
|
|
|
5/17/2010
|
+0.20 / +1.37%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.80
|
8.00
|
79,090
|
|
|
5/14/2010
|
-0.30 / -2.01%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
7.89
|
38,600
|
|
|
5/13/2010
|
+0.30 / +2.05%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
8.05
|
17,930
|
|
|
5/12/2010
|
-0.30 / -2.01%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
7.89
|
17,470
|
|
|
5/11/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
8.05
|
20,730
|
|
|
5/10/2010
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
8.05
|
55,340
|
|
|
5/7/2010
|
-0.20 / -1.33%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
8.00
|
48,600
|
|
|
5/6/2010
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
113,540
|
|
|
5/5/2010
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
7.95
|
43,110
|
|
|
5/4/2010
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
8.00
|
121,030
|
|
|
4/29/2010
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
8.00
|
77,370
|
|
|
4/28/2010
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
8.05
|
24,130
|
|
|
4/27/2010
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
8.05
|
36,760
|
|
|
4/26/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
8.11
|
14,150
|
|
|
4/22/2010
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
8.05
|
60,100
|
|
|
4/21/2010
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
8.00
|
78,140
|
|
|