|
Closing price on 12/12/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
22,000 |
| Split-adjusted Price |
1.35 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2011
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.50
|
5,000
|
|
|
12/6/2011
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
1.58
|
7,000
|
|
|
12/5/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.65
|
2,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.65
|
3,000
|
|
|
12/1/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.65
|
2,700
|
|
|
11/30/2011
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.65
|
900
|
|
|
11/29/2011
|
-0.80 / -6.30%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
1.71
|
4,000
|
|
|
11/28/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.82
|
0
|
|
|
11/25/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.82
|
0
|
|
|
11/24/2011
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.82
|
1,000
|
|
|
11/23/2011
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.83
|
0
|
|
|
11/22/2011
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
1.82
|
3,700
|
|
|
11/21/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
0
|
|
|
11/18/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
0
|
|
|
11/17/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
0
|
|
|
11/16/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
0
|
|
|
11/15/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
0
|
|
|
11/14/2011
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
5,000
|
|
|
11/11/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.93
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.93
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.93
|
0
|
|
|
11/8/2011
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.93
|
1,000
|
|
|
11/7/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
1,000
|
|
|
11/4/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
500
|
|
|
11/3/2011
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.86
|
9,500
|
|
|
11/2/2011
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.89
|
4,000
|
|
|
11/1/2011
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.91
|
2,000
|
|
|