|
Closing price on 7/10/2013
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
300 |
| Split-adjusted Price |
3.49 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2013
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.49
|
300
|
|
|
7/9/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.67
|
0
|
|
|
7/8/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.67
|
0
|
|
|
7/5/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.67
|
0
|
|
|
7/4/2013
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.67
|
1,000
|
|
|
7/3/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
7/2/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
7/1/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
6/28/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
600
|
|
|
6/27/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
6/26/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
6/25/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
200
|
|
|
6/24/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
3.60
|
3,800
|
|
|
6/21/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
20,000
|
|
|
6/20/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
800
|
|
|
6/19/2013
|
-0.30 / -1.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
3.60
|
24,900
|
|
|
6/18/2013
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.90
|
3.65
|
4,100
|
|
|
6/17/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
500
|
|
|
6/14/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
6/13/2013
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.60
|
3.60
|
8,700
|
|
|
6/12/2013
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.63
|
100
|
|
|
6/11/2013
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
3.62
|
15,000
|
|
|
6/10/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
15,100
|
|
|
6/7/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
2,000
|
|
|
6/6/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
3,000
|
|
|
6/5/2013
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.60
|
3.60
|
5,000
|
|
|
6/4/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.60
|
0
|
|
|
6/3/2013
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
3.60
|
3,400
|
|
|
5/31/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.58
|
0
|
|
|
5/30/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.58
|
5,000
|
|
|