|
Closing price on 5/6/2013
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
4,350 |
| Split-adjusted Price |
3.28 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2013
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.28
|
4,350
|
|
|
5/3/2013
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
3.24
|
2,800
|
|
|
5/2/2013
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
3.22
|
9,100
|
|
|
4/26/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.22
|
9,000
|
|
|
4/25/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.22
|
2,000
|
|
|
4/24/2013
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.22
|
100
|
|
|
4/23/2013
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.21
|
200
|
|
|
4/22/2013
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
3.19
|
7,900
|
|
|
4/18/2013
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
3.13
|
9,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.10
|
0
|
|
|
4/16/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.10
|
1,200
|
|
|
4/15/2013
|
-0.70 / -3.89%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
3.10
|
17,200
|
|
|
4/12/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
3.22
|
1,200
|
|
|
4/11/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.22
|
35,250
|
|
|
4/10/2013
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
3.22
|
4,100
|
|
|
4/9/2013
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.20
|
3.26
|
12,800
|
|
|
4/8/2013
|
+0.60 / +3.41%
|
18.20
|
19.00
|
18.20
|
18.20
|
18.20
|
3.26
|
18,700
|
|
|
4/5/2013
|
-0.10 / -0.56%
|
17.60
|
18.20
|
17.60
|
17.60
|
17.60
|
3.15
|
13,000
|
|
|
4/4/2013
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
3.17
|
126,450
|
|
|
4/3/2013
|
+0.20 / +1.15%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
3.15
|
21,600
|
|
|
4/2/2013
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.00
|
17.40
|
17.40
|
3.12
|
28,500
|
|
|
4/1/2013
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.13
|
4,300
|
|
|
3/29/2013
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.00
|
17.30
|
17.30
|
3.10
|
47,700
|
|
|
3/28/2013
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
2.96
|
18,200
|
|
|
3/27/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.96
|
0
|
|
|
3/26/2013
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.50
|
2.96
|
22,900
|
|
|
3/25/2013
|
+0.70 / +4.43%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.50
|
2.96
|
19,800
|
|
|
3/22/2013
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.83
|
2,000
|
|
|
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
|
|
|