|
|
Closing price on 7/29/2009
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
26,810 |
| Split-adjusted Price |
8.27 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
8.27
|
26,810
|
|
|
7/28/2009
|
-0.30 / -1.92%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
8.27
|
44,380
|
|
|
7/27/2009
|
-0.20 / -1.27%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
8.43
|
54,250
|
|
|
7/24/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
8.54
|
112,910
|
|
|
7/23/2009
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
15.10
|
8.16
|
25,490
|
|
|
7/22/2009
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
8.00
|
24,450
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
7.89
|
27,450
|
|
|
7/20/2009
|
-0.40 / -2.67%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
7.89
|
60,110
|
|
|
7/17/2009
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.11
|
24,320
|
|
|
7/16/2009
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
8.16
|
52,670
|
|
|
7/15/2009
|
+0.60 / +4.17%
|
15.10
|
15.10
|
14.50
|
15.00
|
15.00
|
8.11
|
56,150
|
|
|
7/14/2009
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.40
|
7.78
|
90,280
|
|
|
7/13/2009
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
8.16
|
25,530
|
|
|
7/10/2009
|
-0.60 / -3.80%
|
15.40
|
15.90
|
15.10
|
15.20
|
15.20
|
8.22
|
137,800
|
|
|
7/9/2009
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
8.54
|
17,630
|
|
|
7/8/2009
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
8.59
|
51,610
|
|
|
7/7/2009
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.90
|
8.59
|
23,180
|
|
|
7/6/2009
|
+0.70 / +4.55%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.10
|
8.70
|
89,590
|
|
|
7/3/2009
|
-0.20 / -1.28%
|
15.10
|
15.90
|
15.10
|
15.40
|
15.40
|
8.32
|
23,060
|
|
|
7/2/2009
|
+0.40 / +2.63%
|
15.90
|
15.90
|
15.20
|
15.60
|
15.60
|
8.43
|
45,290
|
|
|
7/1/2009
|
-0.60 / -3.80%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.20
|
8.22
|
67,020
|
|
|
6/30/2009
|
-0.30 / -1.86%
|
15.90
|
16.00
|
15.40
|
15.80
|
15.80
|
8.54
|
47,210
|
|
|
6/29/2009
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
8.70
|
26,260
|
|
|
6/26/2009
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
8.76
|
55,000
|
|
|
6/25/2009
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.10
|
16.20
|
16.20
|
8.76
|
70,460
|
|
|
6/24/2009
|
+0.70 / +4.49%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
8.81
|
41,460
|
|
|
6/23/2009
|
-0.80 / -4.88%
|
15.60
|
16.40
|
15.60
|
15.60
|
15.60
|
8.43
|
116,550
|
|
|
6/22/2009
|
-0.70 / -4.09%
|
16.60
|
17.10
|
16.30
|
16.40
|
16.40
|
8.86
|
131,150
|
|
|
6/19/2009
|
-0.40 / -2.29%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
9.24
|
103,940
|
|
|
6/18/2009
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.50
|
9.46
|
138,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|