|
Closing price on 2/13/2012
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
0 |
| Split-adjusted Price |
1.86 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.86
|
0
|
|
|
2/10/2012
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.86
|
100
|
|
|
2/9/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.85
|
3,000
|
|
|
2/8/2012
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.85
|
7,000
|
|
|
2/7/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
1.90
|
1,500
|
|
|
2/6/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.86
|
0
|
|
|
2/3/2012
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
1.86
|
7,200
|
|
|
2/2/2012
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.88
|
3,300
|
|
|
2/1/2012
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.82
|
4,000
|
|
|
1/31/2012
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.85
|
1,800
|
|
|
1/30/2012
|
+0.40 / +3.60%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
1.82
|
3,300
|
|
|
1/20/2012
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.75
|
0
|
|
|
1/19/2012
|
+0.20 / +1.85%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
1.74
|
12,200
|
|
|
1/18/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.71
|
0
|
|
|
1/17/2012
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.66
|
5,200
|
|
|
1/16/2012
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
1.69
|
10,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.66
|
0
|
|
|
1/12/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.66
|
1,000
|
|
|
1/11/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.63
|
1,000
|
|
|
1/10/2012
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
1.71
|
1,500
|
|
|
1/9/2012
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
1.66
|
4,000
|
|
|
1/6/2012
|
-0.70 / -6.19%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
1.60
|
5,000
|
|
|
1/5/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.70
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.70
|
0
|
|
|
1/3/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.70
|
0
|
|
|
12/30/2011
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.70
|
0
|
|
|
12/29/2011
|
-0.10 / -0.85%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
1.75
|
10,000
|
|
|
12/28/2011
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.70
|
1.76
|
6,000
|
|
|
12/27/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.66
|
0
|
|
|
12/26/2011
|
+0.70 / +6.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
1.66
|
10,100
|
|
|