|
Closing price on 10/10/2014
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
3,180 |
| Split-adjusted Price |
3.56 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
3.56
|
3,180
|
|
|
10/9/2014
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
3.66
|
7,460
|
|
|
10/8/2014
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.56
|
2,460
|
|
|
10/7/2014
|
-0.40 / -3.45%
|
11.60
|
12.00
|
11.20
|
11.20
|
11.20
|
3.47
|
41,560
|
|
|
10/6/2014
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
3.60
|
18,200
|
|
|
10/3/2014
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
3.50
|
24,690
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
3.56
|
31,050
|
|
|
10/1/2014
|
-0.10 / -0.86%
|
11.20
|
11.70
|
10.90
|
11.50
|
11.50
|
3.56
|
9,640
|
|
|
9/30/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.60
|
30,710
|
|
|
9/29/2014
|
+0.50 / +4.59%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.40
|
3.53
|
20,410
|
|
|
9/26/2014
|
-0.10 / -0.91%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
3.38
|
19,410
|
|
|
9/25/2014
|
-0.10 / -0.90%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
3.41
|
52,640
|
|
|
9/24/2014
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
3.44
|
91,290
|
|
|
9/23/2014
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.29
|
12,500
|
|
|
9/22/2014
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
3.25
|
57,710
|
|
|
9/19/2014
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.41
|
111,780
|
|
|
9/18/2014
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.29
|
15,150
|
|
|
9/17/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.41
|
12,010
|
|
|
9/16/2014
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
3.32
|
1,090
|
|
|
9/15/2014
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
3.38
|
31,910
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.35
|
21,900
|
|
|
9/11/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
3.35
|
35,720
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
3.32
|
17,730
|
|
|
9/9/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
3.32
|
56,320
|
|
|
9/8/2014
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
3.35
|
42,240
|
|
|
9/5/2014
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
3.25
|
36,040
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.40
|
3.22
|
32,400
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
3.22
|
13,920
|
|
|
8/29/2014
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
3.22
|
24,120
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.13
|
6,280
|
|
|