|
Closing price on 12/5/2014
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
235,690 |
| Split-adjusted Price |
3.63 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.63
|
235,690
|
|
|
12/4/2014
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.60
|
5,510
|
|
|
12/3/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.63
|
12,200
|
|
|
12/2/2014
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
3.66
|
58,100
|
|
|
12/1/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.63
|
18,850
|
|
|
11/28/2014
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.60
|
6,750
|
|
|
11/27/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.63
|
9,260
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.60
|
92,000
|
|
|
11/25/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.60
|
7,790
|
|
|
11/24/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
3.56
|
51,380
|
|
|
11/21/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
3.56
|
15,310
|
|
|
11/20/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.56
|
0
|
|
|
11/19/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.56
|
2,430
|
|
|
11/18/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.60
|
0
|
|
|
11/17/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.60
|
19,030
|
|
|
11/14/2014
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
3.53
|
4,280
|
|
|
11/13/2014
|
-0.30 / -2.59%
|
11.40
|
11.70
|
11.30
|
11.30
|
11.30
|
3.50
|
10,110
|
|
|
11/12/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.60
|
10,300
|
|
|
11/11/2014
|
-0.40 / -3.39%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
3.53
|
13,650
|
|
|
11/10/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
3.66
|
2,970
|
|
|
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
|
|
|