|
|
Closing price on 9/16/2009
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
395,940 |
| Split-adjusted Price |
9.68 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.68
|
395,940
|
|
|
9/15/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.24
|
391,580
|
|
|
9/14/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
8.81
|
355,500
|
|
|
9/11/2009
|
+0.20 / +1.30%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
8.43
|
88,390
|
|
|
9/10/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.40
|
8.32
|
174,960
|
|
|
9/9/2009
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.40
|
15.50
|
15.50
|
8.38
|
132,760
|
|
|
9/8/2009
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
8.43
|
62,420
|
|
|
9/7/2009
|
-0.20 / -1.28%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
8.32
|
80,230
|
|
|
9/4/2009
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
8.43
|
88,120
|
|
|
9/3/2009
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
8.59
|
80,830
|
|
|
9/1/2009
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
8.65
|
78,300
|
|
|
8/31/2009
|
+0.30 / +1.89%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.20
|
8.76
|
151,560
|
|
|
8/28/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
8.59
|
81,000
|
|
|
8/27/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
8.59
|
76,060
|
|
|
8/26/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
8.54
|
115,270
|
|
|
8/25/2009
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
8.54
|
87,400
|
|
|
8/24/2009
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
8.59
|
134,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|