|
|
Closing price on 7/3/2014
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
1,480,460 |
| Split-adjusted Price |
7.41 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.50
|
7.84
|
1,211,990
|
|
|
6/16/2014
|
+0.50 / +3.57%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
7.84
|
1,943,870
|
|
|
6/13/2014
|
-0.70 / -4.76%
|
14.90
|
15.30
|
13.90
|
14.00
|
14.00
|
7.57
|
2,679,820
|
|
|
6/12/2014
|
+0.90 / +6.52%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
7.95
|
1,195,840
|
|
|
6/11/2014
|
+0.90 / +6.98%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
7.46
|
1,363,740
|
|
|
6/10/2014
|
+0.80 / +6.61%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.90
|
6.97
|
1,926,940
|
|
|
6/9/2014
|
+0.70 / +6.14%
|
12.10
|
12.10
|
11.70
|
12.10
|
12.10
|
6.54
|
2,239,880
|
|
|
6/6/2014
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
6.16
|
782,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|