|
Closing price on 8/25/2008
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
10,610 |
| Split-adjusted Price |
7.74 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.74
|
10,610
|
|
|
8/22/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.42
|
91,910
|
|
|
8/21/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.20
|
7.10
|
70,710
|
|
|
8/20/2008
|
-0.50 / -3.82%
|
12.50
|
13.70
|
12.50
|
12.60
|
12.60
|
6.77
|
96,540
|
|
|
8/19/2008
|
-0.60 / -4.38%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
7.04
|
99,030
|
|
|
8/18/2008
|
+0.60 / +4.58%
|
12.70
|
13.70
|
12.70
|
13.70
|
13.70
|
7.36
|
171,510
|
|
|
8/15/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.04
|
21,820
|
|
|
8/14/2008
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
6.88
|
56,500
|
|
|
8/13/2008
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
6.72
|
71,580
|
|
|
8/12/2008
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
6.67
|
147,030
|
|
|
8/11/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.83
|
13,470
|
|
|
8/8/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.67
|
29,520
|
|
|
8/7/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.50
|
33,370
|
|
|
8/6/2008
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
6.34
|
26,450
|
|
|
8/5/2008
|
-0.30 / -2.54%
|
11.50
|
12.10
|
11.50
|
11.50
|
11.50
|
6.18
|
104,550
|
|
|
8/4/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
20,340
|
|
|
8/1/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.50
|
28,970
|
|
|
7/31/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.67
|
27,400
|
|
|
7/30/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.83
|
66,960
|
|
|
7/29/2008
|
-0.40 / -2.99%
|
13.00
|
13.80
|
13.00
|
13.00
|
13.00
|
6.99
|
213,710
|
|
|
7/28/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.20
|
83,630
|
|
|
7/25/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.42
|
37,480
|
|
|
7/24/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.63
|
3,780
|
|
|
7/23/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.85
|
420
|
|
|
7/22/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.06
|
510
|
|
|
7/21/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.28
|
3,620
|
|
|
7/18/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.49
|
30,770
|
|
|
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
|
|
|