|
Closing price on 3/1/2011
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
23,560 |
| Split-adjusted Price |
2.21 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-0.10 / -0.92%
|
11.40
|
11.40
|
10.40
|
10.80
|
10.80
|
2.21
|
23,560
|
|
|
2/28/2011
|
-0.50 / -4.39%
|
11.80
|
11.80
|
10.90
|
10.90
|
10.90
|
2.23
|
12,870
|
|
|
2/25/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.40
|
2.34
|
2,650
|
|
|
2/24/2011
|
-0.10 / -0.87%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
2.34
|
1,370
|
|
|
2/23/2011
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.36
|
350
|
|
|
2/22/2011
|
-0.50 / -4.27%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.20
|
2.30
|
15,130
|
|
|
2/21/2011
|
-0.60 / -4.88%
|
11.80
|
12.30
|
11.70
|
11.70
|
11.70
|
2.40
|
10,330
|
|
|
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
|
|
|