Closing price on 12/26/2012
|
|
Open |
14.00 |
High |
14.40 |
Low |
14.00 |
Volume |
3,500 |
Split-adjusted Price |
2.53 |
|
|
HTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2012
|
-0.40 / -2.78%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
2.53
|
3,500
|
|
12/25/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.61
|
100,000
|
|
12/24/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.61
|
0
|
|
12/21/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.61
|
0
|
|
12/20/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.61
|
0
|
|
12/19/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.61
|
0
|
|
12/18/2012
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.61
|
2,500
|
|
12/17/2012
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.62
|
100
|
|
12/14/2012
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
2.53
|
1,500
|
|
12/13/2012
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.50
|
3,000
|
|
12/12/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.44
|
0
|
|
12/11/2012
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.44
|
69,925
|
|
12/10/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.50
|
0
|
|
12/7/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.50
|
300
|
|
12/6/2012
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.50
|
800
|
|
12/5/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.44
|
0
|
|
12/4/2012
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.44
|
800
|
|
12/3/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.37
|
0
|
|
11/30/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.37
|
0
|
|
11/29/2012
|
0.00 / 0.00%
|
12.20
|
13.10
|
12.20
|
13.10
|
13.10
|
2.37
|
2,800
|
|
11/28/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.37
|
0
|
|
11/27/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.37
|
0
|
|
11/26/2012
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.37
|
4,000
|
|
11/23/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.35
|
0
|
|
11/22/2012
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.35
|
800
|
|
11/21/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.44
|
0
|
|
11/20/2012
|
+0.40 / +3.05%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
2.44
|
88,000
|
|
11/19/2012
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.37
|
16,000
|
|
11/16/2012
|
+0.10 / +0.75%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
2.44
|
1,200
|
|
11/15/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.42
|
0
|
|
|