|
Closing price on 1/19/2012
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
12,200 |
| Split-adjusted Price |
1.65 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.20 / +1.85%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
1.65
|
12,200
|
|
|
1/18/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.62
|
0
|
|
|
1/17/2012
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.58
|
5,200
|
|
|
1/16/2012
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
1.61
|
10,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.58
|
0
|
|
|
1/12/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.58
|
1,000
|
|
|
1/11/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.55
|
1,000
|
|
|
1/10/2012
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
1.62
|
1,500
|
|
|
1/9/2012
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
1.58
|
4,000
|
|
|
1/6/2012
|
-0.70 / -6.19%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
1.52
|
5,000
|
|
|
1/5/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
1/3/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
12/30/2011
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
12/29/2011
|
-0.10 / -0.85%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
1.66
|
10,000
|
|
|
12/28/2011
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.70
|
1.68
|
6,000
|
|
|
12/27/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.58
|
0
|
|
|
12/26/2011
|
+0.70 / +6.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
1.58
|
10,100
|
|
|
12/23/2011
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.48
|
1,000
|
|
|
12/22/2011
|
+0.50 / +5.32%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
1.42
|
3,100
|
|
|
12/21/2011
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
1.35
|
1,500
|
|
|
12/20/2011
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.29
|
17,500
|
|
|
12/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
1.28
|
2,000
|
|
|
12/16/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.28
|
13,600
|
|
|
12/15/2011
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.29
|
22,500
|
|
|
12/14/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.30
|
23,200
|
|
|
12/13/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
1.35
|
27,300
|
|
|
12/12/2011
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.40
|
1.35
|
22,000
|
|
|
12/9/2011
|
-0.50 / -5.00%
|
10.40
|
10.90
|
9.50
|
9.50
|
9.50
|
1.36
|
15,500
|
|
|
12/8/2011
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
1.43
|
6,300
|
|
|