|
Closing price on 3/17/2014
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
28,130 |
| Split-adjusted Price |
3.25 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.25
|
28,130
|
|
|
3/14/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.25
|
3,370
|
|
|
3/13/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
3.25
|
11,860
|
|
|
3/12/2014
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
3.19
|
20,390
|
|
|
3/11/2014
|
+0.10 / +0.96%
|
10.40
|
11.10
|
10.40
|
10.50
|
10.50
|
3.25
|
25,900
|
|
|
3/10/2014
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
3.22
|
28,300
|
|
|
3/7/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.25
|
42,210
|
|
|
3/6/2014
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.25
|
24,420
|
|
|
3/5/2014
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.22
|
19,980
|
|
|
3/4/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
3.19
|
17,160
|
|
|
3/3/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.16
|
26,640
|
|
|
2/28/2014
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.22
|
7,360
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
3.29
|
23,070
|
|
|
2/26/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.60
|
3.29
|
13,360
|
|
|
2/25/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
3.29
|
27,770
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
3.25
|
65,340
|
|
|
2/21/2014
|
-0.20 / -1.87%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
3.25
|
32,680
|
|
|
2/20/2014
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.20
|
10.70
|
10.70
|
3.32
|
31,450
|
|
|
2/19/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
3.38
|
58,720
|
|
|
2/18/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.60
|
3.29
|
67,220
|
|
|
2/17/2014
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
3.25
|
19,100
|
|
|
2/14/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.60
|
3.29
|
24,610
|
|
|
2/13/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.25
|
52,990
|
|
|
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
|
|
|