|
Closing price on 3/21/2013
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
1,000 |
| Split-adjusted Price |
2.70 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
-0.80 / -5.03%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.10
|
2.70
|
1,000
|
|
|
3/20/2013
|
-0.20 / -1.24%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.90
|
2.85
|
9,900
|
|
|
3/19/2013
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
2.88
|
5,000
|
|
|
3/18/2013
|
-1.00 / -5.88%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
2.87
|
1,200
|
|
|
3/15/2013
|
+1.20 / +7.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.04
|
100
|
|
|
3/14/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.83
|
0
|
|
|
3/13/2013
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
2.83
|
600
|
|
|
3/12/2013
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.90
|
100
|
|
|
3/11/2013
|
+0.80 / +5.13%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
2.94
|
3,500
|
|
|
3/8/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.79
|
500
|
|
|
3/7/2013
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
2.79
|
400
|
|
|
3/6/2013
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.81
|
2,000
|
|
|
3/5/2013
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.72
|
5,000
|
|
|
3/4/2013
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
2.78
|
22,600
|
|
|
3/1/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.83
|
100
|
|
|
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
|
|
|