|
Closing price on 4/21/2014
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
116,660 |
| Split-adjusted Price |
2.88 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2014
|
-0.70 / -7.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.88
|
116,660
|
|
|
4/18/2014
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
3.10
|
5,360
|
|
|
4/17/2014
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
3.16
|
6,600
|
|
|
4/16/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.01
|
7,410
|
|
|
4/15/2014
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.70
|
3.01
|
48,400
|
|
|
4/14/2014
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
3.10
|
34,810
|
|
|
4/11/2014
|
-0.30 / -2.88%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
3.13
|
10,620
|
|
|
4/10/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.22
|
2,630
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
3.25
|
3,590
|
|
|
4/7/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
3.25
|
7,690
|
|
|
4/4/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.40
|
3.22
|
4,970
|
|
|
4/3/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
3.22
|
39,460
|
|
|
4/2/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.30
|
3.19
|
51,550
|
|
|
4/1/2014
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.16
|
23,140
|
|
|
3/31/2014
|
-0.10 / -0.96%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
3.19
|
27,450
|
|
|
3/28/2014
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
3.22
|
40,650
|
|
|
3/27/2014
|
-0.20 / -1.80%
|
11.00
|
11.50
|
10.60
|
10.90
|
10.90
|
3.38
|
79,420
|
|
|
3/26/2014
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
3.44
|
30,470
|
|
|
3/25/2014
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.50
|
11.00
|
11.00
|
3.41
|
129,630
|
|
|
3/24/2014
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
3.29
|
29,980
|
|
|
3/21/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
3.25
|
22,370
|
|
|
3/20/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.29
|
36,290
|
|
|
3/19/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.29
|
6,520
|
|
|
3/18/2014
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
3.32
|
16,310
|
|
|
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
|
|
|