|
Closing price on 9/30/2008
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
38,310 |
| Split-adjusted Price |
8.49 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.49
|
38,310
|
|
|
9/29/2008
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.70
|
16.50
|
16.50
|
8.92
|
138,740
|
|
|
9/26/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
8.59
|
115,750
|
|
|
9/25/2008
|
-0.20 / -1.30%
|
14.80
|
15.70
|
14.80
|
15.20
|
15.20
|
8.22
|
95,340
|
|
|
9/24/2008
|
-0.80 / -4.94%
|
15.60
|
16.20
|
15.40
|
15.40
|
15.40
|
8.32
|
91,040
|
|
|
9/23/2008
|
-0.80 / -4.71%
|
16.20
|
17.50
|
16.20
|
16.20
|
16.20
|
8.76
|
184,520
|
|
|
9/22/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.19
|
76,160
|
|
|
9/19/2008
|
+0.70 / +4.52%
|
15.00
|
16.20
|
15.00
|
16.20
|
16.20
|
8.76
|
180,990
|
|
|
9/18/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.38
|
22,720
|
|
|
9/17/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.81
|
7,510
|
|
|
9/16/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.24
|
12,240
|
|
|
9/15/2008
|
-0.90 / -4.76%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.00
|
9.73
|
301,880
|
|
|
9/12/2008
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.22
|
14,300
|
|
|
9/11/2008
|
-1.00 / -4.81%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.70
|
62,470
|
|
|
9/10/2008
|
-1.00 / -4.59%
|
22.80
|
22.80
|
20.80
|
20.80
|
20.80
|
11.24
|
260,330
|
|
|
9/9/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.78
|
109,510
|
|
|
9/8/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
19.00
|
20.80
|
20.80
|
11.24
|
834,080
|
|
|
9/5/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.76
|
9,360
|
|
|
9/4/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.27
|
30,490
|
|
|
9/3/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.78
|
25,750
|
|
|
8/29/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.35
|
149,680
|
|
|
8/28/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.92
|
116,680
|
|
|
8/27/2008
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.54
|
16,410
|
|
|
8/26/2008
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.16
|
7,910
|
|
|
8/25/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.78
|
10,610
|
|
|
8/22/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.46
|
91,910
|
|
|
8/21/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.20
|
7.13
|
70,710
|
|
|
8/20/2008
|
-0.50 / -3.82%
|
12.50
|
13.70
|
12.50
|
12.60
|
12.60
|
6.81
|
96,540
|
|
|
8/19/2008
|
-0.60 / -4.38%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
7.08
|
99,030
|
|
|
8/18/2008
|
+0.60 / +4.58%
|
12.70
|
13.70
|
12.70
|
13.70
|
13.70
|
7.41
|
171,510
|
|
|