|
Closing price on 12/17/2012
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
2,050 |
| Split-adjusted Price |
1.85 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.85
|
2,050
|
|
|
12/14/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.85
|
200
|
|
|
12/13/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.85
|
0
|
|
|
12/12/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.85
|
200
|
|
|
12/11/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.79
|
30
|
|
|
12/10/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.85
|
870
|
|
|
12/7/2012
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.85
|
60
|
|
|
12/6/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.79
|
4,130
|
|
|
12/5/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.76
|
20
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.30
|
6.30
|
1.74
|
1,830
|
|
|
12/3/2012
|
-0.20 / -3.08%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.30
|
1.74
|
3,030
|
|
|
11/30/2012
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
1.79
|
3,130
|
|
|
11/29/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.76
|
1,330
|
|
|
11/28/2012
|
-0.10 / -1.61%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
1.68
|
110
|
|
|
11/27/2012
|
-0.30 / -4.62%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.20
|
1.71
|
50
|
|
|
11/26/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.79
|
1,210
|
|
|
11/23/2012
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
1.82
|
1,850
|
|
|
11/22/2012
|
-0.30 / -4.55%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.30
|
1.74
|
8,360
|
|
|
11/21/2012
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.82
|
20,970
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.90
|
500
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.90
|
0
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.90
|
0
|
|
|
11/15/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.90
|
1,610
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.90
|
0
|
|
|
11/13/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.90
|
120
|
|
|
11/12/2012
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
1.87
|
7,140
|
|
|
11/9/2012
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.93
|
2,770
|
|
|
11/8/2012
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.99
|
10
|
|
|
11/7/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.93
|
330
|
|
|
11/6/2012
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.90
|
1,500
|
|
|