|
Closing price on 2/8/2013
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
16,000 |
| Split-adjusted Price |
2.78 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2013
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.72
|
4,100
|
|
|
1/9/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.69
|
10,900
|
|
|
1/8/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.67
|
1,900
|
|
|
1/7/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.67
|
0
|
|
|
1/4/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.67
|
0
|
|
|
1/3/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.67
|
0
|
|
|
1/2/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.67
|
1,000
|
|
|
12/28/2012
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.67
|
100
|
|
|
12/27/2012
|
+0.80 / +5.71%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.65
|
1,100
|
|
|