|
Closing price on 5/6/2011
|
|
| Open |
7.50 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
21,370 |
| Split-adjusted Price |
1.62 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2011
|
+0.20 / +2.60%
|
7.50
|
8.00
|
7.40
|
7.90
|
7.90
|
1.62
|
21,370
|
|
|
5/5/2011
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.60
|
7.70
|
7.70
|
1.58
|
520
|
|
|
5/4/2011
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
1.64
|
9,250
|
|
|
4/29/2011
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
1.58
|
6,530
|
|
|
4/28/2011
|
-0.20 / -2.63%
|
7.70
|
7.90
|
7.30
|
7.40
|
7.40
|
1.52
|
8,260
|
|
|
4/27/2011
|
-0.30 / -3.80%
|
7.90
|
8.10
|
7.60
|
7.60
|
7.60
|
1.56
|
1,370
|
|
|
4/26/2011
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
1.62
|
2,010
|
|
|
4/25/2011
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.80
|
7.80
|
7.80
|
1.60
|
5,590
|
|
|
4/22/2011
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
1.68
|
33,650
|
|
|
4/21/2011
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
1.76
|
2,510
|
|
|
4/20/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.84
|
210
|
|
|
4/19/2011
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
1.89
|
310
|
|
|
4/18/2011
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
1.82
|
14,700
|
|
|
4/15/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.89
|
7,020
|
|
|
4/14/2011
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
1.89
|
3,200
|
|
|
4/13/2011
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
1.84
|
710
|
|
|
4/8/2011
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
1.87
|
5,650
|
|
|
4/7/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.84
|
20
|
|
|
4/6/2011
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
1.80
|
13,840
|
|
|
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
|
|
|