|
|
Closing price on 6/4/2012
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
355,430 |
| Split-adjusted Price |
3.24 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.30 / -4.76%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
3.24
|
355,430
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
3.41
|
30,120
|
|
|
5/31/2012
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.41
|
224,440
|
|
|
5/30/2012
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
3.57
|
118,160
|
|
|
5/29/2012
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.62
|
204,500
|
|
|
5/28/2012
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
3.57
|
239,600
|
|
|
5/25/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
3.51
|
299,670
|
|
|
5/24/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.35
|
334,240
|
|
|
5/23/2012
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.50
|
3.51
|
350,090
|
|
|
5/22/2012
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
3.68
|
685,480
|
|
|
5/21/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
3.51
|
468,410
|
|
|
5/18/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
5.90
|
6.20
|
6.20
|
3.35
|
298,190
|
|
|
5/17/2012
|
-0.30 / -4.62%
|
6.30
|
6.80
|
6.20
|
6.20
|
6.20
|
3.35
|
427,060
|
|
|
5/16/2012
|
-0.30 / -4.41%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
3.51
|
989,710
|
|
|
5/15/2012
|
-0.30 / -4.23%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
3.68
|
232,900
|
|
|
5/14/2012
|
-0.30 / -4.05%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.10
|
3.84
|
1,270,240
|
|
|
5/11/2012
|
-0.10 / -1.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
4.00
|
2,782,040
|
|
|
5/10/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.05
|
367,550
|
|
|
5/9/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
3.89
|
1,630,000
|
|
|
5/8/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
50,390
|
|
|
5/7/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
202,110
|
|
|
5/4/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
350,130
|
|
|
5/3/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.24
|
806,370
|
|
|
5/2/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.14
|
277,310
|
|
|
4/27/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
3.03
|
916,460
|
|
|
4/26/2012
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
2.92
|
415,960
|
|
|
4/25/2012
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
2.97
|
715,180
|
|
|
4/24/2012
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
2.86
|
363,690
|
|
|
4/23/2012
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
2.81
|
734,870
|
|
|
4/20/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
2.76
|
506,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|