|
Closing price on 1/8/2014
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
23,530 |
| Split-adjusted Price |
3.04 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.04
|
23,530
|
|
|
1/7/2014
|
+0.20 / +2.11%
|
9.60
|
10.10
|
9.50
|
9.70
|
9.70
|
3.01
|
75,610
|
|
|
1/6/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
2.94
|
33,610
|
|
|
1/3/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
2.94
|
5,250
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.40
|
2.91
|
3,380
|
|
|
12/31/2013
|
-0.10 / -1.05%
|
9.60
|
9.60
|
8.90
|
9.40
|
9.40
|
2.91
|
21,560
|
|
|
12/30/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.94
|
4,760
|
|
|
12/27/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.98
|
15,770
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.98
|
5,030
|
|
|
12/25/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.98
|
2,910
|
|
|
12/24/2013
|
-0.30 / -3.03%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
2.98
|
7,930
|
|
|
12/23/2013
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
2.91
|
12,550
|
|
|
12/20/2013
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.94
|
43,660
|
|
|
12/19/2013
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
3.00
|
39,630
|
|
|
12/18/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
2.97
|
20,500
|
|
|
12/17/2013
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.70
|
10.10
|
10.10
|
2.97
|
78,870
|
|
|
12/16/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.91
|
30,110
|
|
|
12/13/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.88
|
20,310
|
|
|
12/12/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.91
|
27,910
|
|
|
12/11/2013
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
2.88
|
60,460
|
|
|
12/10/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
2.83
|
54,320
|
|
|
12/9/2013
|
+0.20 / +2.11%
|
9.60
|
10.10
|
9.60
|
9.70
|
9.70
|
2.85
|
25,240
|
|
|
12/6/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.80
|
76,540
|
|
|
12/5/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.83
|
28,060
|
|
|
12/4/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
2.85
|
41,400
|
|
|
12/3/2013
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
2.83
|
49,340
|
|
|
12/2/2013
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
2.80
|
27,790
|
|
|
11/29/2013
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
2.77
|
59,140
|
|
|
11/28/2013
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.80
|
21,490
|
|
|
11/27/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
2.77
|
35,710
|
|
|