|
Closing price on 2/22/2012
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
6,100 |
| Split-adjusted Price |
1.99 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
1.99
|
6,100
|
|
|
2/21/2012
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.99
|
4,000
|
|
|
2/20/2012
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
1.98
|
4,000
|
|
|
2/17/2012
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
1.94
|
9,600
|
|
|
2/16/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
1.90
|
10,100
|
|
|
2/15/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.86
|
0
|
|
|
2/14/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.86
|
0
|
|
|
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
|
|
|