|
Closing price on 6/24/2014
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
4,000 |
| Split-adjusted Price |
2.73 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.73
|
4,000
|
|
|
6/23/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.73
|
13,200
|
|
|
6/20/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.73
|
5,040
|
|
|
6/19/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
11,300
|
|
|
6/18/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.76
|
6,440
|
|
|
6/17/2014
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
170
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.82
|
0
|
|
|
6/13/2014
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
2.82
|
15,190
|
|
|
6/12/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.79
|
11,400
|
|
|
6/11/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.79
|
10,110
|
|
|
6/10/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.76
|
5,000
|
|
|
6/9/2014
|
+0.20 / +2.27%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
2.79
|
3,500
|
|
|
6/6/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
1,020
|
|
|
6/5/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.76
|
7,970
|
|
|
6/4/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.76
|
500
|
|
|
6/3/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.76
|
11,750
|
|
|
6/2/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.76
|
20,350
|
|
|
5/30/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.76
|
800
|
|
|
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
|
|
|