|
Closing price on 7/17/2008
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
94,670 |
| Split-adjusted Price |
8.71 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2008
|
-0.40 / -2.41%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
8.71
|
94,670
|
|
|
7/16/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.60
|
8.92
|
239,730
|
|
|
7/15/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
8.92
|
139,130
|
|
|
7/14/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.71
|
51,780
|
|
|
7/11/2008
|
+0.40 / +2.60%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
8.49
|
108,830
|
|
|
7/10/2008
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
8.28
|
320,880
|
|
|
7/9/2008
|
-0.40 / -2.60%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
8.06
|
127,440
|
|
|
7/8/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.28
|
50,000
|
|
|
7/7/2008
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
8.49
|
113,380
|
|
|
7/4/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
8.71
|
158,880
|
|
|
7/3/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
8.49
|
35,710
|
|
|
7/2/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
8.28
|
55,560
|
|
|
7/1/2008
|
+0.40 / +2.74%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
8.06
|
203,920
|
|
|
6/30/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.85
|
38,590
|
|
|
6/27/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.06
|
53,950
|
|
|
6/26/2008
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
8.28
|
18,370
|
|
|
6/25/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.49
|
18,450
|
|
|
6/24/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.40
|
8.28
|
37,600
|
|
|
6/23/2008
|
-0.30 / -1.96%
|
14.90
|
15.70
|
14.90
|
15.00
|
15.00
|
8.06
|
58,150
|
|
|
6/20/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.22
|
27,510
|
|
|
6/19/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.44
|
11,030
|
|
|
6/18/2008
|
-0.30 / -1.83%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.10
|
8.65
|
137,240
|
|
|
6/17/2008
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.82
|
1,000
|
|
|
6/16/2008
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.65
|
2,290
|
|
|
6/13/2008
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.49
|
48,020
|
|
|
6/12/2008
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
8.33
|
118,280
|
|
|
6/11/2008
|
+0.10 / +0.65%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
8.33
|
102,580
|
|
|
6/10/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.28
|
1,110
|
|
|
6/9/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.44
|
3,450
|
|
|
6/6/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.60
|
2,700
|
|
|