|
Closing price on 12/7/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
300 |
| Split-adjusted Price |
2.47 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.47
|
300
|
|
|
12/6/2012
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.47
|
800
|
|
|
12/5/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.42
|
0
|
|
|
12/4/2012
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.42
|
800
|
|
|
12/3/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.35
|
0
|
|
|
11/30/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.35
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
12.20
|
13.10
|
12.20
|
13.10
|
13.10
|
2.35
|
2,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.35
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.35
|
0
|
|
|
11/26/2012
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.35
|
4,000
|
|
|
11/23/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.33
|
0
|
|
|
11/22/2012
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.33
|
800
|
|
|
11/21/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.42
|
0
|
|
|
11/20/2012
|
+0.40 / +3.05%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
2.42
|
88,000
|
|
|
11/19/2012
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.35
|
16,000
|
|
|
11/16/2012
|
+0.10 / +0.75%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
2.42
|
1,200
|
|
|
11/15/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.40
|
0
|
|
|
11/14/2012
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.40
|
3,000
|
|
|
11/13/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.33
|
3,200
|
|
|
11/12/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.33
|
0
|
|
|
11/9/2012
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.33
|
2,000
|
|
|
11/8/2012
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.31
|
1,500
|
|
|
11/7/2012
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.40
|
900
|
|
|
11/6/2012
|
+0.60 / +4.20%
|
13.40
|
14.90
|
13.40
|
14.90
|
14.90
|
2.57
|
97,700
|
|
|
11/5/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.47
|
0
|
|
|
11/2/2012
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.47
|
200
|
|
|
11/1/2012
|
+0.20 / +1.52%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
2.31
|
7,700
|
|
|
10/31/2012
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.28
|
1,000
|
|
|
10/30/2012
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
2.31
|
6,000
|
|
|
10/29/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.33
|
0
|
|
|