|
Closing price on 5/13/2014
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
900 |
| Split-adjusted Price |
2.51 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
-0.30 / -3.57%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.51
|
900
|
|
|
5/12/2014
|
-0.60 / -6.67%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.60
|
38,000
|
|
|
5/9/2014
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.79
|
3,720
|
|
|
5/8/2014
|
-0.60 / -6.38%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.73
|
56,990
|
|
|
5/7/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.91
|
2,300
|
|
|
5/6/2014
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.88
|
11,590
|
|
|
5/5/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.94
|
5,340
|
|
|
4/29/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.01
|
3,030
|
|
|
4/28/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
2.98
|
2,680
|
|
|
4/25/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.94
|
6,720
|
|
|
4/24/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.88
|
10,930
|
|
|
4/23/2014
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
2.82
|
9,220
|
|
|
4/22/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.30
|
9.30
|
2.88
|
7,070
|
|
|
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
|
|
|