|
Closing price on 9/25/2014
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
52,640 |
| Split-adjusted Price |
3.41 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
-0.10 / -0.90%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
3.41
|
52,640
|
|
|
9/24/2014
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
3.44
|
91,290
|
|
|
9/23/2014
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.29
|
12,500
|
|
|
9/22/2014
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
3.25
|
57,710
|
|
|
9/19/2014
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.41
|
111,780
|
|
|
9/18/2014
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.29
|
15,150
|
|
|
9/17/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.41
|
12,010
|
|
|
9/16/2014
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
3.32
|
1,090
|
|
|
9/15/2014
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
3.38
|
31,910
|
|
|
9/12/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.35
|
21,900
|
|
|
9/11/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
3.35
|
35,720
|
|
|
9/10/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
3.32
|
17,730
|
|
|
9/9/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
3.32
|
56,320
|
|
|
9/8/2014
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
3.35
|
42,240
|
|
|
9/5/2014
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
3.25
|
36,040
|
|
|
9/4/2014
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.40
|
3.22
|
32,400
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
3.22
|
13,920
|
|
|
8/29/2014
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
3.22
|
24,120
|
|
|
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
|
|
|