|
Closing price on 5/24/2012
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
2,520 |
| Split-adjusted Price |
2.06 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
2.06
|
2,520
|
|
|
5/23/2012
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.03
|
50,740
|
|
|
5/22/2012
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
2.13
|
9,510
|
|
|
5/21/2012
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.10
|
4,490
|
|
|
5/18/2012
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.01
|
33,630
|
|
|
5/17/2012
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.08
|
36,960
|
|
|
5/16/2012
|
+0.10 / +1.09%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
2.13
|
73,310
|
|
|
5/15/2012
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
2.10
|
24,750
|
|
|
5/14/2012
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
2.19
|
29,790
|
|
|
5/11/2012
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
2.26
|
83,160
|
|
|
5/10/2012
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
2.19
|
36,640
|
|
|
5/9/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.15
|
12,650
|
|
|
5/8/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.13
|
30,620
|
|
|
5/7/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
2.13
|
20,000
|
|
|
5/4/2012
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.06
|
8,760
|
|
|
5/3/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
1.97
|
11,810
|
|
|
5/2/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
1.97
|
12,900
|
|
|
4/27/2012
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
1.97
|
8,960
|
|
|
4/26/2012
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.03
|
8,810
|
|
|
4/25/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.01
|
22,230
|
|
|
4/24/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
1.94
|
3,000
|
|
|
4/23/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
1.94
|
47,770
|
|
|
4/20/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
1.97
|
5,040
|
|
|
4/19/2012
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.94
|
5,020
|
|
|
4/18/2012
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.01
|
4,080
|
|
|
4/17/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
1.99
|
21,780
|
|
|
4/16/2012
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.50
|
1.94
|
6,110
|
|
|
4/13/2012
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
1.87
|
5,020
|
|
|
4/12/2012
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
1.90
|
8,140
|
|
|
4/11/2012
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
1.85
|
10,520
|
|
|