|
|
Closing price on 8/21/2009
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
167,140 |
| Split-adjusted Price |
8.65 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.00
|
8.65
|
167,140
|
|
|
8/20/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
8.65
|
74,340
|
|
|
8/19/2009
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
8.59
|
59,300
|
|
|
8/18/2009
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.70
|
8.49
|
96,590
|
|
|
8/17/2009
|
-0.40 / -2.50%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.60
|
8.43
|
120,970
|
|
|
8/14/2009
|
-0.10 / -0.62%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
8.65
|
79,960
|
|
|
8/13/2009
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
8.70
|
122,010
|
|
|
8/12/2009
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.30
|
8.81
|
158,840
|
|
|
8/11/2009
|
+0.60 / +3.75%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.60
|
8.97
|
364,360
|
|
|
8/10/2009
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
8.65
|
517,930
|
|
|
8/7/2009
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
8.27
|
26,160
|
|
|
8/6/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
8.32
|
48,140
|
|
|
8/5/2009
|
-0.20 / -1.28%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
8.32
|
32,330
|
|
|
8/4/2009
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
8.43
|
66,030
|
|
|
8/3/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
8.38
|
41,060
|
|
|
7/31/2009
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.50
|
8.38
|
46,950
|
|
|
7/30/2009
|
+0.20 / +1.31%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.50
|
8.38
|
303,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|