|
Closing price on 7/4/2014
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
26,860 |
| Split-adjusted Price |
2.88 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.88
|
26,860
|
|
|
7/3/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.85
|
5,010
|
|
|
7/2/2014
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.82
|
6,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.85
|
3,000
|
|
|
6/30/2014
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.85
|
6,020
|
|
|
6/27/2014
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.79
|
9,040
|
|
|
6/26/2014
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.76
|
6,140
|
|
|
6/25/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.73
|
0
|
|
|
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
|
|
|