|
Closing price on 12/2/2013
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
8,500 |
| Split-adjusted Price |
3.85 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
3.85
|
8,500
|
|
|
11/29/2013
|
-1.10 / -5.21%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.76
|
3,000
|
|
|
11/28/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.97
|
0
|
|
|
11/27/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.97
|
0
|
|
|
11/26/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.97
|
0
|
|
|
11/25/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.97
|
0
|
|
|
11/22/2013
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.97
|
0
|
|
|
11/21/2013
|
+1.90 / +9.64%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.97
|
100
|
|
|
11/20/2013
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.62
|
1,200
|
|
|
11/19/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
100
|
|
|
11/18/2013
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
100
|
|
|
11/15/2013
|
-2.10 / -9.59%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.63
|
15,100
|
|
|
11/14/2013
|
-1.20 / -5.19%
|
25.30
|
25.30
|
21.90
|
21.90
|
21.90
|
4.02
|
300
|
|
|
11/13/2013
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.24
|
100
|
|
|
11/12/2013
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.86
|
100
|
|
|
11/11/2013
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.51
|
10,000
|
|
|
11/8/2013
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
300
|
|
|
11/7/2013
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.20
|
3.52
|
13,800
|
|
|
11/6/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.54
|
10,000
|
|
|
11/5/2013
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
3.54
|
700
|
|
|
11/4/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.54
|
0
|
|
|
11/1/2013
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.54
|
1,000
|
|
|
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
|
|
|