|
Closing price on 2/8/2012
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
7,000 |
| Split-adjusted Price |
1.76 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.76
|
7,000
|
|
|
2/7/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
1.80
|
1,500
|
|
|
2/6/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.77
|
0
|
|
|
2/3/2012
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
1.77
|
7,200
|
|
|
2/2/2012
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.79
|
3,300
|
|
|
2/1/2012
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.73
|
4,000
|
|
|
1/31/2012
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.76
|
1,800
|
|
|
1/30/2012
|
+0.40 / +3.60%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
1.73
|
3,300
|
|
|
1/20/2012
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.67
|
0
|
|
|
1/19/2012
|
+0.20 / +1.85%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
1.65
|
12,200
|
|
|
1/18/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.62
|
0
|
|
|
1/17/2012
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
1.58
|
5,200
|
|
|
1/16/2012
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
1.61
|
10,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.58
|
0
|
|
|
1/12/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.58
|
1,000
|
|
|
1/11/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.55
|
1,000
|
|
|
1/10/2012
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
1.62
|
1,500
|
|
|
1/9/2012
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
1.58
|
4,000
|
|
|
1/6/2012
|
-0.70 / -6.19%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
1.52
|
5,000
|
|
|
1/5/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
1/3/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
12/30/2011
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
0
|
|
|
12/29/2011
|
-0.10 / -0.85%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
1.66
|
10,000
|
|
|
12/28/2011
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.70
|
1.68
|
6,000
|
|
|
12/27/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.58
|
0
|
|
|
12/26/2011
|
+0.70 / +6.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
1.58
|
10,100
|
|
|
12/23/2011
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.48
|
1,000
|
|
|
12/22/2011
|
+0.50 / +5.32%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
1.42
|
3,100
|
|
|
12/21/2011
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
1.35
|
1,500
|
|
|