|
Closing price on 11/7/2014
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
50 |
| Split-adjusted Price |
3.66 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.66
|
50
|
|
|
11/6/2014
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.56
|
10
|
|
|
11/5/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.66
|
0
|
|
|
11/4/2014
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.66
|
100
|
|
|
11/3/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.56
|
200
|
|
|
10/31/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.60
|
14,300
|
|
|
10/30/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.60
|
12,350
|
|
|
10/29/2014
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.60
|
130
|
|
|
10/28/2014
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.50
|
4,450
|
|
|
10/27/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.60
|
1,900
|
|
|
10/24/2014
|
-0.20 / -1.68%
|
11.80
|
12.10
|
11.70
|
11.70
|
11.70
|
3.63
|
220
|
|
|
10/23/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.69
|
6,550
|
|
|
10/22/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
3.69
|
39,960
|
|
|
10/21/2014
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.90
|
3.69
|
40,490
|
|
|
10/20/2014
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.66
|
5,490
|
|
|
10/17/2014
|
+0.30 / +2.59%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.90
|
3.69
|
330
|
|
|
10/16/2014
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.60
|
68,640
|
|
|
10/15/2014
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
3.69
|
190
|
|
|
10/14/2014
|
+0.50 / +4.35%
|
11.90
|
12.10
|
11.40
|
12.00
|
12.00
|
3.72
|
49,800
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.50
|
3.56
|
560
|
|
|
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
|
|
|