|
Closing price on 12/8/2008
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
2,100 |
| Split-adjusted Price |
2.98 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.98
|
2,100
|
|
|
12/5/2008
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.09
|
5,000
|
|
|
12/4/2008
|
+0.10 / +1.15%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.80
|
3.16
|
2,500
|
|
|
12/3/2008
|
+0.20 / +2.35%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
3.12
|
9,000
|
|
|
12/2/2008
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
3.05
|
14,300
|
|
|
12/1/2008
|
-0.60 / -6.38%
|
9.50
|
9.90
|
8.80
|
8.80
|
8.80
|
3.16
|
2,200
|
|
|
11/28/2008
|
+0.70 / +8.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.37
|
5,000
|
|
|
11/27/2008
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
3.12
|
2,700
|
|
|
11/26/2008
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
3.23
|
7,200
|
|
|
11/25/2008
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.45
|
100
|
|
|
11/24/2008
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.34
|
5,300
|
|
|
11/21/2008
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.41
|
100
|
|
|
11/20/2008
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.30
|
6,600
|
|
|
11/19/2008
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
3.45
|
10,200
|
|
|
11/18/2008
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.66
|
3,300
|
|
|
11/17/2008
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.45
|
5,500
|
|
|
11/14/2008
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.50
|
9.80
|
9.80
|
3.52
|
2,000
|
|
|
11/13/2008
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.10
|
10.10
|
10.10
|
3.62
|
3,300
|
|
|
11/12/2008
|
+0.20 / +2.04%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
3.59
|
8,700
|
|
|
11/11/2008
|
-0.60 / -5.77%
|
9.90
|
10.50
|
9.80
|
9.80
|
9.80
|
3.52
|
2,900
|
|
|
11/10/2008
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.73
|
2,300
|
|
|
11/7/2008
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.73
|
3,000
|
|
|
11/6/2008
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
3.84
|
7,900
|
|
|
11/5/2008
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.09
|
4,100
|
|
|
11/4/2008
|
+0.80 / +8.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
3.88
|
2,100
|
|
|
11/3/2008
|
-0.50 / -4.76%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
3.59
|
3,200
|
|
|
10/31/2008
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
3.77
|
14,700
|
|
|
10/30/2008
|
-0.60 / -5.41%
|
11.40
|
11.40
|
10.40
|
10.50
|
10.50
|
3.77
|
3,000
|
|
|
10/29/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
3.98
|
13,200
|
|
|
10/28/2008
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
3.80
|
9,400
|
|
|