|
Closing price on 8/28/2014
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
6,280 |
| Split-adjusted Price |
3.13 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.13
|
6,280
|
|
|
8/27/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
3.13
|
2,600
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
3.16
|
15,930
|
|
|
8/25/2014
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.16
|
9,280
|
|
|
8/22/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.19
|
15,950
|
|
|
8/21/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
3.16
|
19,200
|
|
|
8/20/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.16
|
9,500
|
|
|
8/19/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.16
|
18,090
|
|
|
8/18/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.13
|
28,630
|
|
|
8/15/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.13
|
11,520
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.10
|
8,210
|
|
|
8/13/2014
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.10
|
25,790
|
|
|
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
|
|
|