|
Closing price on 2/28/2013
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
0 |
| Split-adjusted Price |
2.81 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.81
|
0
|
|
|
2/27/2013
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
2.81
|
2,500
|
|
|
2/26/2013
|
-0.30 / -1.90%
|
15.80
|
15.80
|
14.40
|
15.50
|
15.50
|
2.78
|
41,000
|
|
|
2/25/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.83
|
0
|
|
|
2/22/2013
|
+0.40 / +2.60%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.80
|
2.83
|
12,000
|
|
|
2/21/2013
|
-0.20 / -1.28%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
2.76
|
10,400
|
|
|
2/20/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.79
|
1,000
|
|
|
2/19/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.79
|
4,000
|
|
|
2/18/2013
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
2.79
|
18,100
|
|
|
2/8/2013
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
2.78
|
16,000
|
|
|
2/7/2013
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
5,100
|
|
|
2/6/2013
|
-1.10 / -6.67%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
2.76
|
10,800
|
|
|
2/5/2013
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.96
|
900
|
|
|
2/4/2013
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.83
|
100
|
|
|
2/1/2013
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.76
|
0
|
|
|
1/31/2013
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
2.74
|
2,325
|
|
|
1/30/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.76
|
0
|
|
|
1/29/2013
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
2.76
|
600
|
|
|
1/28/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
0
|
|
|
1/25/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
10,000
|
|
|
1/24/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
3,500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
2,000
|
|
|
1/22/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
2.74
|
17,500
|
|
|
1/21/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
0
|
|
|
1/18/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
1,000
|
|
|
1/17/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.74
|
200
|
|
|
1/16/2013
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
2.74
|
52,950
|
|
|
1/15/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
2.69
|
11,700
|
|
|
1/14/2013
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
2.69
|
9,000
|
|
|
1/11/2013
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
2.76
|
3,000
|
|
|