|
Closing price on 8/12/2014
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
9,000 |
| Split-adjusted Price |
3.07 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
3.07
|
9,000
|
|
|
8/11/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.07
|
2,200
|
|
|
8/8/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.07
|
16,440
|
|
|
8/7/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.07
|
10,500
|
|
|
8/6/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.07
|
1,040
|
|
|
8/5/2014
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.07
|
940
|
|
|
8/4/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.01
|
7,500
|
|
|
8/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
2,030
|
|
|
7/31/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
3.04
|
10,040
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
3.01
|
6,510
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.01
|
4,000
|
|
|
7/28/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.01
|
18,910
|
|
|
7/25/2014
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
14,080
|
|
|
7/24/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.07
|
13,680
|
|
|
7/23/2014
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
50
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.07
|
12,700
|
|
|
7/21/2014
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.07
|
8,150
|
|
|
7/18/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.13
|
13,790
|
|
|
7/17/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.13
|
9,210
|
|
|
7/16/2014
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
3.13
|
31,620
|
|
|
7/15/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.10
|
23,890
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
3.10
|
5,750
|
|
|
7/11/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.10
|
5,100
|
|
|
7/10/2014
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
3.10
|
67,410
|
|
|
7/9/2014
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.10
|
90,760
|
|
|
7/8/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.91
|
11,860
|
|
|
7/7/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
2.94
|
60,140
|
|
|
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
|
|
|