|
Closing price on 2/18/2011
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
5,400 |
| Split-adjusted Price |
2.52 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2011
|
-0.40 / -3.15%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.30
|
2.52
|
5,400
|
|
|
2/17/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.70
|
2.60
|
60
|
|
|
2/16/2011
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
2.60
|
8,950
|
|
|
2/15/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.80
|
2.62
|
12,540
|
|
|
2/14/2011
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.80
|
2.62
|
12,040
|
|
|
2/11/2011
|
-0.30 / -2.31%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
2.60
|
6,430
|
|
|
2/10/2011
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
2.66
|
10,610
|
|
|
2/9/2011
|
+0.30 / +2.36%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
2.66
|
54,830
|
|
|
2/8/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
2.60
|
5,820
|
|
|
1/28/2011
|
-0.20 / -1.55%
|
12.40
|
13.10
|
12.40
|
12.70
|
12.70
|
2.60
|
5,070
|
|
|
1/27/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.90
|
2.64
|
22,160
|
|
|
1/26/2011
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.50
|
12.90
|
12.90
|
2.64
|
4,540
|
|
|
1/25/2011
|
+0.40 / +3.23%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.80
|
2.62
|
2,710
|
|
|
1/24/2011
|
-0.60 / -4.62%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.40
|
2.54
|
12,210
|
|
|
1/21/2011
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
2.66
|
16,610
|
|
|
1/20/2011
|
+0.10 / +0.78%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
2.64
|
15,120
|
|
|
1/19/2011
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
2.62
|
14,620
|
|
|
1/18/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
2.69
|
7,370
|
|
|
1/17/2011
|
-0.30 / -2.24%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.10
|
2.69
|
20,690
|
|
|
1/14/2011
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
2.75
|
14,030
|
|
|
1/13/2011
|
+0.10 / +0.76%
|
13.10
|
13.60
|
13.10
|
13.20
|
13.20
|
2.71
|
16,920
|
|
|
1/12/2011
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.10
|
13.10
|
2.69
|
35,460
|
|
|
1/11/2011
|
-0.60 / -4.38%
|
13.40
|
14.00
|
13.10
|
13.10
|
13.10
|
2.69
|
51,810
|
|
|
1/10/2011
|
-0.70 / -4.86%
|
14.90
|
14.90
|
13.70
|
13.70
|
13.70
|
2.81
|
14,820
|
|
|
1/7/2011
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
2.95
|
22,420
|
|
|
1/6/2011
|
-0.70 / -4.55%
|
14.70
|
15.30
|
14.70
|
14.70
|
14.70
|
3.01
|
48,160
|
|
|
1/5/2011
|
+0.70 / +4.76%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.40
|
3.16
|
140,940
|
|
|
1/4/2011
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.01
|
50,620
|
|
|
12/31/2010
|
+0.60 / +4.48%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
2.87
|
70,340
|
|
|
12/30/2010
|
-0.70 / -4.96%
|
13.50
|
14.10
|
13.40
|
13.40
|
13.40
|
2.75
|
59,120
|
|
|