|
Closing price on 7/6/2012
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.25 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.25
|
1,000
|
|
|
7/5/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.33
|
0
|
|
|
7/4/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.33
|
0
|
|
|
7/3/2012
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.33
|
2,100
|
|
|
7/2/2012
|
+0.30 / +2.19%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.33
|
1,500
|
|
|
6/29/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.28
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.70
|
2.28
|
4,400
|
|
|
6/27/2012
|
-0.60 / -4.20%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
2.28
|
4,000
|
|
|
6/26/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.38
|
0
|
|
|
6/25/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.38
|
0
|
|
|
6/22/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.38
|
0
|
|
|
6/21/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.38
|
0
|
|
|
6/20/2012
|
+0.30 / +2.14%
|
13.10
|
14.30
|
13.10
|
14.30
|
14.30
|
2.38
|
300
|
|
|
6/19/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.33
|
0
|
|
|
6/18/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.33
|
1,000
|
|
|
6/15/2012
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.33
|
109,100
|
|
|
6/14/2012
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
2.48
|
25,100
|
|
|
6/13/2012
|
+0.90 / +6.72%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
2.38
|
40,000
|
|
|
6/12/2012
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
2.23
|
6,500
|
|
|
6/11/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.28
|
0
|
|
|
6/8/2012
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.28
|
100
|
|
|
6/7/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.25
|
0
|
|
|
6/6/2012
|
-0.60 / -4.26%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.25
|
2,000
|
|
|
6/5/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.23
|
0
|
|
|
6/4/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.23
|
0
|
|
|
6/1/2012
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.23
|
850
|
|
|
5/31/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.26
|
0
|
|
|
5/30/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.26
|
0
|
|
|
5/29/2012
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
2.26
|
10,100
|
|
|
5/28/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.26
|
100
|
|
|