|
Closing price on 2/12/2014
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
61,630 |
| Split-adjusted Price |
3.19 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
3.19
|
61,630
|
|
|
2/11/2014
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
3.16
|
189,890
|
|
|
2/10/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.13
|
17,500
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
3.10
|
36,840
|
|
|
2/6/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.10
|
48,320
|
|
|
1/27/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.10
|
13,270
|
|
|
1/24/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.10
|
12,650
|
|
|
1/23/2014
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
3.10
|
43,880
|
|
|
1/22/2014
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.04
|
176,450
|
|
|
1/21/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
3.19
|
13,290
|
|
|
1/20/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
3.16
|
31,800
|
|
|
1/17/2014
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
3.22
|
50,000
|
|
|
1/16/2014
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
3.19
|
677,600
|
|
|
1/15/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.13
|
43,770
|
|
|
1/14/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.16
|
106,430
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
3.13
|
81,360
|
|
|
1/10/2014
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
3.13
|
78,170
|
|
|
1/9/2014
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
3.10
|
140,440
|
|
|
1/8/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.04
|
23,530
|
|
|
1/7/2014
|
+0.20 / +2.11%
|
9.60
|
10.10
|
9.50
|
9.70
|
9.70
|
3.01
|
75,610
|
|
|
1/6/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
2.94
|
33,610
|
|
|
1/3/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
2.94
|
5,250
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.40
|
2.91
|
3,380
|
|
|
12/31/2013
|
-0.10 / -1.05%
|
9.60
|
9.60
|
8.90
|
9.40
|
9.40
|
2.91
|
21,560
|
|
|
12/30/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.94
|
4,760
|
|
|
12/27/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.98
|
15,770
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.98
|
5,030
|
|
|
12/25/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.98
|
2,910
|
|
|
12/24/2013
|
-0.30 / -3.03%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
2.98
|
7,930
|
|
|
12/23/2013
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
2.91
|
12,550
|
|
|