|
Closing price on 5/29/2014
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
23,350 |
| Split-adjusted Price |
2.76 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.76
|
23,350
|
|
|
5/28/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.76
|
34,140
|
|
|
5/27/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.76
|
30,300
|
|
|
5/26/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.73
|
11,680
|
|
|
5/23/2014
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
2.73
|
5,960
|
|
|
5/22/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.70
|
10,260
|
|
|
5/21/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
2.76
|
3,070
|
|
|
5/20/2014
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.73
|
910
|
|
|
5/19/2014
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.67
|
5,070
|
|
|
5/16/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.70
|
2.70
|
530
|
|
|
5/15/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.67
|
3,710
|
|
|
5/14/2014
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.63
|
13,420
|
|
|
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
|
|
|