|
Closing price on 9/7/2011
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
1,180 |
| Split-adjusted Price |
1.58 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
1.58
|
1,180
|
|
|
9/6/2011
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
1.58
|
1,160
|
|
|
9/5/2011
|
-0.20 / -2.86%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
1.55
|
2,200
|
|
|
9/1/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
1.60
|
23,430
|
|
|
8/31/2011
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.58
|
7,540
|
|
|
8/30/2011
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.00
|
1.60
|
2,540
|
|
|
8/29/2011
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
10
|
|
|
8/26/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.53
|
3,020
|
|
|
8/25/2011
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.58
|
30
|
|
|
8/24/2011
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
1.53
|
530
|
|
|
8/23/2011
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
1.46
|
30
|
|
|
8/22/2011
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
1.53
|
2,420
|
|
|
8/19/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.46
|
1,120
|
|
|
8/18/2011
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.46
|
6,030
|
|
|
8/17/2011
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
1.39
|
9,430
|
|
|
8/16/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.43
|
6,250
|
|
|
8/15/2011
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
1.41
|
5,310
|
|
|
8/12/2011
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
1.37
|
2,010
|
|
|
8/11/2011
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
1.35
|
13,720
|
|
|
8/10/2011
|
+0.20 / +3.23%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
1.31
|
2,340
|
|
|
8/9/2011
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.27
|
1,830
|
|
|
8/8/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.31
|
2,000
|
|
|
8/5/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.29
|
20
|
|
|
8/4/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
1.29
|
110
|
|
|
8/3/2011
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.29
|
3,430
|
|
|
8/2/2011
|
+0.30 / +4.76%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
1.35
|
500
|
|
|
8/1/2011
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
1.29
|
610
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
1.35
|
20
|
|
|
7/28/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.35
|
900
|
|
|
7/27/2011
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
1.31
|
3,120
|
|
|