|
|
Closing price on 6/5/2014
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
282,120 |
| Split-adjusted Price |
5.89 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
5.89
|
282,120
|
|
|
6/4/2014
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
5.89
|
615,290
|
|
|
6/3/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
6.05
|
229,030
|
|
|
6/2/2014
|
-0.20 / -1.77%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
6.00
|
435,090
|
|
|
5/30/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
11.30
|
11.30
|
6.11
|
1,159,740
|
|
|
5/29/2014
|
-0.30 / -2.59%
|
11.30
|
11.70
|
10.90
|
11.30
|
11.30
|
6.11
|
1,958,240
|
|
|
5/28/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
6.27
|
877,200
|
|
|
5/27/2014
|
+0.40 / +3.57%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.60
|
6.27
|
966,040
|
|
|
5/26/2014
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.70
|
11.20
|
11.20
|
6.05
|
1,239,480
|
|
|
5/23/2014
|
+0.20 / +1.80%
|
11.20
|
11.70
|
11.10
|
11.30
|
11.30
|
6.11
|
904,070
|
|
|
5/22/2014
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
6.00
|
1,481,350
|
|
|
5/21/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.40
|
5.62
|
1,778,860
|
|
|
5/20/2014
|
-0.10 / -1.01%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
5.30
|
364,450
|
|
|
5/19/2014
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.35
|
312,570
|
|
|
5/16/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.80
|
5.30
|
518,270
|
|
|
5/15/2014
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
5.30
|
632,010
|
|
|
5/14/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.90
|
5.35
|
312,250
|
|
|
5/13/2014
|
+0.20 / +2.13%
|
9.20
|
9.90
|
9.20
|
9.60
|
9.60
|
5.19
|
511,490
|
|
|
5/12/2014
|
-0.50 / -5.05%
|
9.80
|
9.90
|
9.30
|
9.40
|
9.40
|
5.08
|
392,800
|
|
|
5/9/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.10
|
9.90
|
9.90
|
5.35
|
1,063,050
|
|
|
5/8/2014
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
5.03
|
760,500
|
|
|
5/7/2014
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.40
|
10.00
|
10.00
|
5.41
|
646,350
|
|
|
5/6/2014
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.50
|
5.14
|
232,050
|
|
|
5/5/2014
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
5.19
|
168,800
|
|
|
4/29/2014
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
5.41
|
527,100
|
|
|
4/28/2014
|
-0.10 / -1.03%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
5.19
|
422,160
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.70
|
5.24
|
335,010
|
|
|
4/24/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
5.24
|
252,600
|
|
|
4/23/2014
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.40
|
9.70
|
9.70
|
5.24
|
396,050
|
|
|
4/22/2014
|
+0.60 / +6.52%
|
9.20
|
9.80
|
8.60
|
9.80
|
9.80
|
5.30
|
840,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|