|
Closing price on 4/5/2011
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
3,240 |
| Split-adjusted Price |
1.72 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2011
|
-0.30 / -3.45%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.40
|
1.72
|
3,240
|
|
|
4/4/2011
|
-0.40 / -4.40%
|
9.50
|
9.50
|
8.70
|
8.70
|
8.70
|
1.78
|
1,060
|
|
|
4/1/2011
|
-0.30 / -3.19%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.10
|
1.87
|
3,590
|
|
|
3/31/2011
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
1.93
|
2,630
|
|
|
3/30/2011
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
1.97
|
8,170
|
|
|
3/29/2011
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
1.97
|
14,530
|
|
|
3/28/2011
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
1.95
|
5,690
|
|
|
3/25/2011
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
1.93
|
14,130
|
|
|
3/24/2011
|
-0.30 / -3.09%
|
9.30
|
10.00
|
9.30
|
9.40
|
9.40
|
1.93
|
1,570
|
|
|
3/23/2011
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
1.99
|
2,480
|
|
|
3/22/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
2.03
|
370
|
|
|
3/21/2011
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.05
|
1,310
|
|
|
3/18/2011
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.40
|
9.90
|
9.90
|
2.03
|
4,530
|
|
|
3/17/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
1.99
|
200
|
|
|
3/16/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
1.97
|
2,130
|
|
|
3/15/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
1.95
|
340
|
|
|
3/14/2011
|
-0.50 / -5.00%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.50
|
1.95
|
5,010
|
|
|
3/11/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
2.05
|
4,130
|
|
|
3/10/2011
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
1.97
|
11,310
|
|
|
3/9/2011
|
-0.40 / -4.17%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.20
|
1.89
|
9,290
|
|
|
3/8/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.60
|
9.60
|
1.97
|
5,800
|
|
|
3/7/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.60
|
1.97
|
6,380
|
|
|
3/4/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.80
|
2.01
|
2,750
|
|
|
3/3/2011
|
-0.50 / -4.85%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
2.01
|
13,990
|
|
|
3/2/2011
|
-0.50 / -4.63%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
2.11
|
8,800
|
|
|
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
|
|
|