|
Closing price on 3/15/2012
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
6,000 |
| Split-adjusted Price |
1.98 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2012
|
+0.50 / +3.94%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
1.98
|
6,000
|
|
|
3/14/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
1.91
|
2,900
|
|
|
3/13/2012
|
-0.20 / -1.57%
|
13.00
|
13.20
|
12.50
|
12.50
|
12.50
|
1.88
|
10,400
|
|
|
3/12/2012
|
-0.40 / -3.05%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
1.91
|
5,000
|
|
|
3/9/2012
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
1.97
|
13,400
|
|
|
3/8/2012
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
1.95
|
7,000
|
|
|
3/7/2012
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.97
|
2,000
|
|
|
3/6/2012
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.03
|
5,000
|
|
|
3/5/2012
|
+0.80 / +6.25%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.60
|
2.04
|
45,600
|
|
|
3/2/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.92
|
0
|
|
|
3/1/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.92
|
0
|
|
|
2/29/2012
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.92
|
300
|
|
|
2/28/2012
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.60
|
1.89
|
6,000
|
|
|
2/27/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.92
|
3,200
|
|
|
2/24/2012
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
1.92
|
6,000
|
|
|
2/23/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
1.89
|
16,500
|
|
|
2/22/2012
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
1.89
|
6,100
|
|
|
2/21/2012
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.89
|
4,000
|
|
|
2/20/2012
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
1.88
|
4,000
|
|
|
2/17/2012
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
1.85
|
9,600
|
|
|
2/16/2012
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
1.80
|
10,100
|
|
|
2/15/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.77
|
0
|
|
|
2/14/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.77
|
0
|
|
|
2/13/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.77
|
0
|
|
|
2/10/2012
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.77
|
100
|
|
|
2/9/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.76
|
3,000
|
|
|
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
|
|
|