|
Closing price on 12/6/2013
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
76,540 |
| Split-adjusted Price |
2.80 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
2.77
|
28,770
|
|
|
11/25/2013
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.77
|
48,340
|
|
|
11/22/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
2.71
|
59,550
|
|
|
11/21/2013
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
2.71
|
26,300
|
|
|
11/20/2013
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.00
|
9.70
|
9.70
|
2.85
|
142,110
|
|
|
11/19/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.68
|
24,740
|
|
|
11/18/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.65
|
52,670
|
|
|
11/15/2013
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
2.65
|
17,570
|
|
|
11/14/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.68
|
25,140
|
|
|
11/13/2013
|
+0.10 / +1.10%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
2.71
|
12,600
|
|
|
11/12/2013
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.10
|
2.68
|
128,850
|
|
|
11/11/2013
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
2.62
|
38,830
|
|
|
11/8/2013
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
2.71
|
84,050
|
|
|
11/7/2013
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.77
|
179,490
|
|
|
11/6/2013
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
2.59
|
108,410
|
|
|
11/5/2013
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.44
|
5,360
|
|
|
11/4/2013
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
2.38
|
29,960
|
|
|
11/1/2013
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.30
|
23,940
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.27
|
2,670
|
|
|
10/30/2013
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.27
|
980
|
|
|
10/29/2013
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.33
|
1,190
|
|
|
10/28/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.30
|
6,780
|
|
|