Closing price on 3/31/2014
|
|
Open |
24.20 |
High |
24.20 |
Low |
24.20 |
Volume |
50 |
Split-adjusted Price |
4.69 |
|
|
HTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.69
|
50
|
|
3/28/2014
|
-0.90 / -3.59%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.20
|
4.69
|
6,700
|
|
3/27/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/26/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
1,800
|
|
3/25/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/24/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/21/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/20/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/19/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/18/2014
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.10
|
25.10
|
25.10
|
4.86
|
10,500
|
|
3/17/2014
|
-0.50 / -1.96%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.00
|
4.84
|
2,200
|
|
3/14/2014
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.50
|
4.94
|
7,200
|
|
3/13/2014
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.00
|
2,900
|
|
3/12/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.04
|
0
|
|
3/11/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.04
|
0
|
|
3/10/2014
|
+0.90 / +3.59%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.04
|
100
|
|
3/7/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/6/2014
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
0
|
|
3/5/2014
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.86
|
2,000
|
|
3/4/2014
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.00
|
0
|
|
3/3/2014
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.00
|
0
|
|
2/28/2014
|
+0.80 / +3.20%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.00
|
100
|
|
2/27/2014
|
+1.00 / +4.17%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.00
|
4.75
|
3,100
|
|
2/26/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.56
|
0
|
|
2/25/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.56
|
0
|
|
2/24/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.56
|
0
|
|
2/21/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.56
|
0
|
|
2/20/2014
|
-2.00 / -7.69%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
4.56
|
9,100
|
|
2/19/2014
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.94
|
100
|
|
2/18/2014
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
4.84
|
9,600
|
|
|