Closing price on 11/22/2010
|
|
Open |
29.50 |
High |
31.00 |
Low |
29.50 |
Volume |
800 |
Split-adjusted Price |
2.78 |
|
|
HTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2010
|
-2.00 / -6.35%
|
29.50
|
31.00
|
29.50
|
29.50
|
29.50
|
2.78
|
800
|
|
11/19/2010
|
-2.30 / -6.80%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.97
|
1,100
|
|
11/18/2010
|
+1.30 / +4.00%
|
33.90
|
33.90
|
30.60
|
33.80
|
33.80
|
3.18
|
2,300
|
|
11/17/2010
|
-2.40 / -6.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.06
|
200
|
|
11/16/2010
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.29
|
0
|
|
11/15/2010
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.29
|
0
|
|
11/12/2010
|
-1.70 / -4.64%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.29
|
600
|
|
11/11/2010
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.45
|
0
|
|
11/10/2010
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.45
|
0
|
|
11/9/2010
|
+1.60 / +4.57%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.45
|
1,000
|
|
11/8/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.30
|
0
|
|
11/5/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.30
|
400
|
|
11/4/2010
|
-1.00 / -2.78%
|
34.70
|
35.00
|
34.70
|
35.00
|
35.00
|
3.30
|
1,000
|
|
11/3/2010
|
+1.00 / +2.86%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
3.39
|
900
|
|
11/2/2010
|
-0.90 / -2.51%
|
38.20
|
38.20
|
34.00
|
35.00
|
35.00
|
3.30
|
1,300
|
|
11/1/2010
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
3.38
|
0
|
|
10/29/2010
|
+1.40 / +4.06%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
3.38
|
100
|
|
10/28/2010
|
-1.10 / -3.09%
|
36.80
|
36.80
|
34.50
|
34.50
|
34.50
|
3.25
|
4,000
|
|
10/27/2010
|
-2.20 / -5.82%
|
36.00
|
36.00
|
35.50
|
35.60
|
35.60
|
3.35
|
4,500
|
|
10/26/2010
|
-0.10 / -0.26%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.56
|
100
|
|
10/25/2010
|
+1.90 / +5.28%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.57
|
1,000
|
|
10/22/2010
|
-1.90 / -5.01%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3.39
|
700
|
|
10/21/2010
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.57
|
0
|
|
10/20/2010
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.57
|
0
|
|
10/19/2010
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.57
|
0
|
|
10/18/2010
|
+1.90 / +5.28%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.57
|
1,000
|
|
10/15/2010
|
-0.90 / -2.44%
|
36.00
|
36.00
|
35.50
|
36.00
|
36.00
|
3.39
|
4,500
|
|
10/14/2010
|
+0.60 / +1.65%
|
37.90
|
37.90
|
34.50
|
36.90
|
36.90
|
3.47
|
5,000
|
|
10/13/2010
|
+1.10 / +3.13%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
3.42
|
200
|
|
10/12/2010
|
-1.50 / -4.09%
|
35.80
|
35.80
|
35.20
|
35.20
|
35.20
|
3.31
|
2,100
|
|
|