|
|
Closing price on 7/29/2014
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
521,570 |
| Split-adjusted Price |
7.51 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
7.51
|
521,570
|
|
|
7/28/2014
|
-0.30 / -2.11%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
7.51
|
1,105,430
|
|
|
7/25/2014
|
-0.90 / -5.96%
|
15.00
|
15.20
|
14.20
|
14.20
|
14.20
|
7.68
|
1,075,540
|
|
|
7/24/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
8.16
|
851,860
|
|
|
7/23/2014
|
-0.40 / -2.56%
|
15.70
|
15.70
|
14.90
|
15.20
|
15.20
|
8.22
|
970,590
|
|
|
7/22/2014
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.60
|
8.43
|
1,638,300
|
|
|
7/21/2014
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.40
|
8.32
|
1,878,090
|
|
|
7/18/2014
|
+0.40 / +2.67%
|
14.80
|
15.50
|
14.70
|
15.40
|
15.40
|
8.32
|
1,764,150
|
|
|
7/17/2014
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.70
|
15.00
|
15.00
|
8.11
|
698,950
|
|
|
7/16/2014
|
+0.90 / +6.34%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
8.16
|
3,590,360
|
|
|
7/15/2014
|
+0.30 / +2.16%
|
14.00
|
14.40
|
13.90
|
14.20
|
14.20
|
7.68
|
1,399,160
|
|
|
7/14/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
7.51
|
316,940
|
|
|
7/11/2014
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
7.46
|
695,610
|
|
|
7/10/2014
|
+0.20 / +1.46%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.90
|
7.51
|
2,392,960
|
|
|
7/9/2014
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
7.41
|
613,620
|
|
|
7/8/2014
|
+0.40 / +2.96%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.90
|
7.51
|
948,860
|
|
|
7/7/2014
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
7.30
|
778,610
|
|
|
7/4/2014
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
7.46
|
881,290
|
|
|
7/3/2014
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
7.41
|
1,480,460
|
|
|
7/2/2014
|
+0.10 / +0.72%
|
13.70
|
14.10
|
13.50
|
13.90
|
13.90
|
7.51
|
1,659,250
|
|
|
7/1/2014
|
0.00 / 0.00%
|
14.20
|
14.70
|
13.80
|
13.80
|
13.80
|
7.46
|
2,160,990
|
|
|
6/30/2014
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
7.46
|
1,354,170
|
|
|
6/27/2014
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
6.97
|
389,990
|
|
|
6/26/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
13.10
|
13.10
|
7.08
|
2,469,830
|
|
|
6/25/2014
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.10
|
7.08
|
873,090
|
|
|
6/24/2014
|
+0.10 / +0.77%
|
13.30
|
13.40
|
12.70
|
13.10
|
13.10
|
7.08
|
621,070
|
|
|
6/23/2014
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.60
|
13.00
|
13.00
|
7.03
|
592,830
|
|
|
6/20/2014
|
-0.80 / -5.80%
|
13.80
|
14.00
|
12.90
|
13.00
|
13.00
|
7.03
|
1,385,050
|
|
|
6/19/2014
|
-0.70 / -4.83%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.80
|
7.46
|
1,976,330
|
|
|
6/18/2014
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.50
|
7.84
|
612,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|