|
Closing price on 11/9/2015
|
|
| Open |
37.10 |
| High |
37.60 |
| Low |
37.10 |
| Volume |
500 |
| Split-adjusted Price |
7.95 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
0.00 / 0.00%
|
37.10
|
37.60
|
37.10
|
37.60
|
37.34
|
7.95
|
500
|
|
|
11/6/2015
|
0.00 / 0.00%
|
38.90
|
38.90
|
37.60
|
37.60
|
37.93
|
7.95
|
1,200
|
|
|
11/5/2015
|
-0.90 / -2.34%
|
37.50
|
38.00
|
37.50
|
37.60
|
37.68
|
7.95
|
3,200
|
|
|
11/4/2015
|
-0.50 / -1.28%
|
38.10
|
38.50
|
38.00
|
38.50
|
38.07
|
8.14
|
2,900
|
|
|
11/3/2015
|
-0.20 / -0.51%
|
39.20
|
39.50
|
39.00
|
39.00
|
39.12
|
8.14
|
12,600
|
|
|
11/2/2015
|
-0.60 / -1.51%
|
40.00
|
40.00
|
39.20
|
39.20
|
39.84
|
8.18
|
3,700
|
|
|
10/30/2015
|
+1.20 / +3.11%
|
39.00
|
40.00
|
39.00
|
39.80
|
39.41
|
8.30
|
3,700
|
|
|
10/29/2015
|
-0.40 / -1.03%
|
39.50
|
39.50
|
38.50
|
38.60
|
38.63
|
8.05
|
15,000
|
|
|
10/28/2015
|
-0.90 / -2.26%
|
40.00
|
40.00
|
38.30
|
39.00
|
39.41
|
8.14
|
26,700
|
|
|
10/27/2015
|
-1.30 / -3.16%
|
41.00
|
41.00
|
39.70
|
39.90
|
40.21
|
8.32
|
11,000
|
|
|
10/26/2015
|
-0.20 / -0.48%
|
41.80
|
41.80
|
40.50
|
41.20
|
41.00
|
8.59
|
18,900
|
|
|
10/23/2015
|
-4.60 / -10.00%
|
43.50
|
43.50
|
41.40
|
41.40
|
41.51
|
8.64
|
68,900
|
|
|
10/22/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.60
|
46.00
|
45.85
|
9.60
|
6,600
|
|
|
10/21/2015
|
-1.40 / -2.95%
|
47.00
|
47.30
|
45.70
|
46.00
|
46.42
|
9.60
|
9,600
|
|
|
10/20/2015
|
+0.40 / +0.85%
|
47.00
|
48.00
|
46.20
|
47.40
|
46.58
|
9.89
|
12,300
|
|
|
10/19/2015
|
+2.00 / +4.44%
|
45.00
|
47.50
|
45.00
|
47.00
|
46.39
|
9.80
|
10,400
|
|
|
10/16/2015
|
-1.90 / -4.05%
|
49.00
|
49.00
|
45.00
|
45.00
|
46.13
|
9.39
|
4,800
|
|
|
10/15/2015
|
+4.20 / +9.84%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.71
|
9.78
|
33,800
|
|
|
10/14/2015
|
+3.80 / +9.77%
|
39.80
|
42.70
|
39.80
|
42.70
|
40.97
|
8.91
|
71,900
|
|
|
10/13/2015
|
-0.50 / -1.27%
|
38.70
|
39.90
|
38.70
|
38.90
|
39.40
|
8.12
|
8,600
|
|
|
10/12/2015
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.46
|
8.22
|
16,400
|
|
|
10/9/2015
|
+0.30 / +0.76%
|
39.30
|
39.70
|
39.30
|
39.70
|
39.40
|
8.28
|
6,300
|
|
|
10/8/2015
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.45
|
8.22
|
4,700
|
|
|
10/7/2015
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.50
|
39.50
|
39.58
|
8.24
|
10,500
|
|
|
10/6/2015
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.64
|
8.24
|
13,000
|
|
|
10/5/2015
|
-0.20 / -0.50%
|
39.70
|
39.70
|
39.40
|
39.70
|
39.55
|
8.28
|
21,200
|
|
|
10/2/2015
|
+0.10 / +0.25%
|
40.40
|
40.50
|
39.20
|
39.90
|
39.54
|
8.32
|
30,600
|
|
|
10/1/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.80
|
39.63
|
8.30
|
16,000
|
|
|
9/30/2015
|
+0.60 / +1.53%
|
39.50
|
40.00
|
39.40
|
39.80
|
39.74
|
8.30
|
5,700
|
|
|
9/29/2015
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
8.18
|
900
|
|
|