|
Closing price on 10/31/2013
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
19.00 |
| Volume |
7,500 |
| Split-adjusted Price |
3.51 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
3.51
|
7,500
|
|
|
10/30/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
0
|
|
|
10/29/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
2,500
|
|
|
10/28/2013
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
2,000
|
|
|
10/25/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
0
|
|
|
10/24/2013
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
200
|
|
|
10/23/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
1,000
|
|
|
10/22/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
0
|
|
|
10/21/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
300
|
|
|
10/18/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
300
|
|
|
10/17/2013
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
2,700
|
|
|
10/16/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.45
|
100
|
|
|
10/15/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.45
|
0
|
|
|
10/14/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.45
|
0
|
|
|
10/11/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.45
|
0
|
|
|
10/10/2013
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
3.45
|
5,000
|
|
|
10/9/2013
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.45
|
2,000
|
|
|
10/8/2013
|
+0.30 / +1.62%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.80
|
3.45
|
11,000
|
|
|
10/7/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
0
|
|
|
10/4/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
0
|
|
|
10/3/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
1,000
|
|
|
10/2/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
0
|
|
|
10/1/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
0
|
|
|
9/30/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
1,000
|
|
|
9/27/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
0
|
|
|
9/26/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
0
|
|
|
9/25/2013
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.40
|
2,500
|
|
|
9/24/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
0
|
|
|
9/23/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
0
|
|
|
9/20/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
0
|
|
|