|
Closing price on 5/18/2012
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
5,000 |
| Split-adjusted Price |
2.21 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.21
|
5,000
|
|
|
5/17/2012
|
-0.30 / -2.10%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
2.21
|
7,100
|
|
|
5/16/2012
|
+0.60 / +4.38%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
2.26
|
14,100
|
|
|
5/15/2012
|
-0.80 / -5.52%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
2.17
|
20,950
|
|
|
5/14/2012
|
-1.00 / -6.45%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
2.29
|
4,100
|
|
|
5/11/2012
|
-0.20 / -1.27%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
2.45
|
12,100
|
|
|
5/10/2012
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
2.48
|
11,600
|
|
|
5/9/2012
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
2.42
|
12,100
|
|
|
5/8/2012
|
+0.30 / +2.01%
|
14.60
|
15.20
|
14.20
|
15.20
|
15.20
|
2.40
|
22,000
|
|
|
5/7/2012
|
+0.40 / +2.76%
|
14.40
|
15.00
|
14.10
|
14.90
|
14.90
|
2.35
|
52,400
|
|
|
5/4/2012
|
+0.70 / +5.07%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.29
|
7,000
|
|
|
5/3/2012
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
2.18
|
2,800
|
|
|
5/2/2012
|
-0.60 / -4.17%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.18
|
11,100
|
|
|
4/27/2012
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.28
|
500
|
|
|
4/26/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.24
|
0
|
|
|
4/25/2012
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.24
|
2,000
|
|
|
4/24/2012
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.21
|
2,000
|
|
|
4/23/2012
|
+0.20 / +1.39%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
2.31
|
1,100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.28
|
2,500
|
|
|
4/19/2012
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.28
|
6,500
|
|
|
4/18/2012
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
2.32
|
10,000
|
|
|
4/17/2012
|
-0.10 / -0.68%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
2.32
|
11,600
|
|
|
4/16/2012
|
+0.70 / +4.96%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
2.34
|
1,700
|
|
|
4/13/2012
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.23
|
0
|
|
|
4/12/2012
|
+0.50 / +3.50%
|
14.30
|
14.80
|
13.80
|
14.80
|
14.80
|
2.34
|
14,500
|
|
|
4/11/2012
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.26
|
4,000
|
|
|
4/10/2012
|
-0.20 / -1.40%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
2.23
|
27,300
|
|
|
4/9/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.26
|
0
|
|
|
4/6/2012
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.26
|
100
|
|
|
4/5/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.12
|
0
|
|
|