Closing price on 12/6/2010
|
|
Open |
37.90 |
High |
37.90 |
Low |
35.00 |
Volume |
1,100 |
Split-adjusted Price |
3.30 |
|
|
HTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2010
|
-1.00 / -2.78%
|
37.90
|
37.90
|
35.00
|
35.00
|
35.00
|
3.30
|
1,100
|
|
12/3/2010
|
+1.10 / +3.15%
|
36.40
|
36.40
|
36.00
|
36.00
|
36.00
|
3.39
|
1,200
|
|
12/2/2010
|
+0.50 / +1.45%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.29
|
1,000
|
|
12/1/2010
|
+1.30 / +3.93%
|
33.90
|
34.40
|
33.90
|
34.40
|
34.40
|
3.24
|
2,000
|
|
11/30/2010
|
+2.10 / +6.77%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
3.12
|
4,300
|
|
11/29/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.92
|
0
|
|
11/26/2010
|
-1.90 / -5.78%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.92
|
3,200
|
|
11/25/2010
|
+1.00 / +3.13%
|
30.00
|
32.90
|
30.00
|
32.90
|
32.90
|
3.10
|
5,900
|
|
11/24/2010
|
+1.90 / +6.33%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.00
|
1,000
|
|
11/23/2010
|
+0.50 / +1.69%
|
31.50
|
31.50
|
30.00
|
30.00
|
30.00
|
2.82
|
600
|
|
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
|
|
|