|
Closing price on 1/25/2011
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
2,710 |
| Split-adjusted Price |
2.62 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
+0.40 / +3.23%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.80
|
2.62
|
2,710
|
|
|
1/24/2011
|
-0.60 / -4.62%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.40
|
2.54
|
12,210
|
|
|
1/21/2011
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
2.66
|
16,610
|
|
|
1/20/2011
|
+0.10 / +0.78%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
2.64
|
15,120
|
|
|
1/19/2011
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
2.62
|
14,620
|
|
|
1/18/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
2.69
|
7,370
|
|
|
1/17/2011
|
-0.30 / -2.24%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.10
|
2.69
|
20,690
|
|
|
1/14/2011
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
2.75
|
14,030
|
|
|
1/13/2011
|
+0.10 / +0.76%
|
13.10
|
13.60
|
13.10
|
13.20
|
13.20
|
2.71
|
16,920
|
|
|
1/12/2011
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.10
|
13.10
|
2.69
|
35,460
|
|
|
1/11/2011
|
-0.60 / -4.38%
|
13.40
|
14.00
|
13.10
|
13.10
|
13.10
|
2.69
|
51,810
|
|
|
1/10/2011
|
-0.70 / -4.86%
|
14.90
|
14.90
|
13.70
|
13.70
|
13.70
|
2.81
|
14,820
|
|
|
1/7/2011
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
2.95
|
22,420
|
|
|
1/6/2011
|
-0.70 / -4.55%
|
14.70
|
15.30
|
14.70
|
14.70
|
14.70
|
3.01
|
48,160
|
|
|
1/5/2011
|
+0.70 / +4.76%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.40
|
3.16
|
140,940
|
|
|
1/4/2011
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.01
|
50,620
|
|
|
12/31/2010
|
+0.60 / +4.48%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
2.87
|
70,340
|
|
|
12/30/2010
|
-0.70 / -4.96%
|
13.50
|
14.10
|
13.40
|
13.40
|
13.40
|
2.75
|
59,120
|
|
|
12/29/2010
|
-1.50 / -9.62%
|
14.40
|
14.60
|
14.10
|
14.10
|
14.10
|
2.89
|
32,850
|
|
|
12/28/2010
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.60
|
3.03
|
45,270
|
|
|
12/27/2010
|
-0.40 / -2.44%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.11
|
158,210
|
|
|
12/24/2010
|
-0.80 / -4.65%
|
16.40
|
17.00
|
16.40
|
16.40
|
16.40
|
3.19
|
62,350
|
|
|
12/23/2010
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.34
|
500
|
|
|
12/22/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
3.52
|
5,830
|
|
|
12/21/2010
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.69
|
910
|
|
|
12/20/2010
|
+20.00 / +0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.89
|
31,730
|
|
|