Heritage Commerce Corp NASDAQ:HTBK Historical Prices

Below are the 6246 trading days of historical prices for HTBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6246	NASDAQ	HTBK	Wed, Mar 6, 2024	8.55	8.66	8.32	8.54
6245	NASDAQ	HTBK	Tue, Mar 5, 2024	8.24	8.60	8.24	8.55
6244	NASDAQ	HTBK	Mon, Mar 4, 2024	8.33	8.45	8.25	8.29
6243	NASDAQ	HTBK	Fri, Mar 1, 2024	8.26	8.30	8.08	8.30
6242	NASDAQ	HTBK	Thu, Feb 29, 2024	8.33	8.40	8.23	8.29
6241	NASDAQ	HTBK	Wed, Feb 28, 2024	8.16	8.24	8.13	8.15
6240	NASDAQ	HTBK	Tue, Feb 27, 2024	8.21	8.34	8.20	8.21
6239	NASDAQ	HTBK	Mon, Feb 26, 2024	8.27	8.33	8.15	8.19
6238	NASDAQ	HTBK	Fri, Feb 23, 2024	8.35	8.41	8.21	8.28
6237	NASDAQ	HTBK	Thu, Feb 22, 2024	8.26	8.36	8.23	8.32
6236	NASDAQ	HTBK	Wed, Feb 21, 2024	8.29	8.30	8.22	8.27
6235	NASDAQ	HTBK	Tue, Feb 20, 2024	8.28	8.43	8.23	8.35
6234	NASDAQ	HTBK	Fri, Feb 16, 2024	8.40	8.45	8.31	8.37
6233	NASDAQ	HTBK	Thu, Feb 15, 2024	8.24	8.53	8.15	8.50
6232	NASDAQ	HTBK	Wed, Feb 14, 2024	8.11	8.19	8.01	8.14
6231	NASDAQ	HTBK	Tue, Feb 13, 2024	8.25	8.26	7.93	8.02
6230	NASDAQ	HTBK	Mon, Feb 12, 2024	8.30	8.60	8.30	8.49
6229	NASDAQ	HTBK	Fri, Feb 9, 2024	8.24	8.33	8.08	8.31
6228	NASDAQ	HTBK	Thu, Feb 8, 2024	8.17	8.30	8.12	8.25
6227	NASDAQ	HTBK	Wed, Feb 7, 2024	8.20	8.21	7.99	8.14
6226	NASDAQ	HTBK	Tue, Feb 6, 2024	8.37	8.46	8.25	8.31
6225	NASDAQ	HTBK	Mon, Feb 5, 2024	8.43	8.47	8.28	8.41
6224	NASDAQ	HTBK	Fri, Feb 2, 2024	8.47	8.64	8.46	8.53
6223	NASDAQ	HTBK	Thu, Feb 1, 2024	8.96	9.11	8.47	8.63
6222	NASDAQ	HTBK	Wed, Jan 31, 2024	9.13	9.16	8.88	8.89
6221	NASDAQ	HTBK	Tue, Jan 30, 2024	9.13	9.26	9.11	9.23
6220	NASDAQ	HTBK	Mon, Jan 29, 2024	9.18	9.28	9.11	9.20
6219	NASDAQ	HTBK	Fri, Jan 26, 2024	9.50	9.84	8.85	9.19
6218	NASDAQ	HTBK	Thu, Jan 25, 2024	9.77	9.79	9.51	9.61
6217	NASDAQ	HTBK	Wed, Jan 24, 2024	9.68	9.80	9.63	9.67
6216	NASDAQ	HTBK	Tue, Jan 23, 2024	9.72	9.75	9.54	9.58
6215	NASDAQ	HTBK	Mon, Jan 22, 2024	9.46	9.64	9.45	9.64
6214	NASDAQ	HTBK	Fri, Jan 19, 2024	9.38	9.41	9.21	9.37
6213	NASDAQ	HTBK	Thu, Jan 18, 2024	9.27	9.40	9.20	9.31
6212	NASDAQ	HTBK	Wed, Jan 17, 2024	9.10	9.29	9.08	9.24
6211	NASDAQ	HTBK	Tue, Jan 16, 2024	9.37	9.37	9.23	9.25
6210	NASDAQ	HTBK	Fri, Jan 12, 2024	9.60	9.88	9.37	9.43
6209	NASDAQ	HTBK	Thu, Jan 11, 2024	9.57	9.71	9.41	9.53
6208	NASDAQ	HTBK	Wed, Jan 10, 2024	9.60	9.67	9.55	9.66
6207	NASDAQ	HTBK	Tue, Jan 9, 2024	9.65	9.68	9.54	9.61
6206	NASDAQ	HTBK	Mon, Jan 8, 2024	9.75	9.78	9.62	9.75
6205	NASDAQ	HTBK	Fri, Jan 5, 2024	9.69	9.87	9.68	9.74
6204	NASDAQ	HTBK	Thu, Jan 4, 2024	9.66	9.77	9.61	9.74
6203	NASDAQ	HTBK	Wed, Jan 3, 2024	9.79	9.82	9.55	9.62
6202	NASDAQ	HTBK	Tue, Jan 2, 2024	9.84	10.06	9.77	9.85
6201	NASDAQ	HTBK	Fri, Dec 29, 2023	9.98	10.05	9.89	9.92
6200	NASDAQ	HTBK	Thu, Dec 28, 2023	10.05	10.12	9.98	10.03
6199	NASDAQ	HTBK	Wed, Dec 27, 2023	10.09	10.12	10.02	10.06
6198	NASDAQ	HTBK	Tue, Dec 26, 2023	9.95	10.14	9.94	10.09
6197	NASDAQ	HTBK	Fri, Dec 22, 2023	9.91	10.07	9.64	9.95
6196	NASDAQ	HTBK	Thu, Dec 21, 2023	9.90	10.00	9.75	9.81
6195	NASDAQ	HTBK	Wed, Dec 20, 2023	9.85	10.22	9.84	9.84
6194	NASDAQ	HTBK	Tue, Dec 19, 2023	9.65	9.89	9.50	9.86
6193	NASDAQ	HTBK	Mon, Dec 18, 2023	9.73	9.84	9.53	9.63
6192	NASDAQ	HTBK	Fri, Dec 15, 2023	9.81	9.81	9.59	9.67
6191	NASDAQ	HTBK	Thu, Dec 14, 2023	9.76	9.99	9.65	9.74
6190	NASDAQ	HTBK	Wed, Dec 13, 2023	9.01	9.56	8.97	9.52
6189	NASDAQ	HTBK	Tue, Dec 12, 2023	9.14	9.17	9.00	9.01
6188	NASDAQ	HTBK	Mon, Dec 11, 2023	9.24	9.24	9.10	9.14
6187	NASDAQ	HTBK	Fri, Dec 8, 2023	9.05	9.25	9.01	9.23
6186	NASDAQ	HTBK	Thu, Dec 7, 2023	8.92	9.05	8.89	9.05
6185	NASDAQ	HTBK	Wed, Dec 6, 2023	9.00	9.24	8.84	8.86
6184	NASDAQ	HTBK	Tue, Dec 5, 2023	9.10	9.11	8.96	8.97
6183	NASDAQ	HTBK	Mon, Dec 4, 2023	9.05	9.19	9.02	9.11
6182	NASDAQ	HTBK	Fri, Dec 1, 2023	8.43	9.08	8.43	9.07
6181	NASDAQ	HTBK	Thu, Nov 30, 2023	8.63	8.63	8.44	8.49
6180	NASDAQ	HTBK	Wed, Nov 29, 2023	8.51	8.73	8.50	8.54
6179	NASDAQ	HTBK	Tue, Nov 28, 2023	8.54	8.54	8.41	8.46
6178	NASDAQ	HTBK	Mon, Nov 27, 2023	8.59	8.59	8.43	8.53
6177	NASDAQ	HTBK	Fri, Nov 24, 2023	8.59	8.64	8.55	8.55
6176	NASDAQ	HTBK	Wed, Nov 22, 2023	8.59	8.65	8.50	8.59
6175	NASDAQ	HTBK	Tue, Nov 21, 2023	8.74	8.77	8.48	8.48
6174	NASDAQ	HTBK	Mon, Nov 20, 2023	8.81	8.83	8.72	8.77
6173	NASDAQ	HTBK	Fri, Nov 17, 2023	8.80	8.94	8.77	8.80
6172	NASDAQ	HTBK	Thu, Nov 16, 2023	8.95	8.95	8.69	8.74
6171	NASDAQ	HTBK	Wed, Nov 15, 2023	8.94	9.04	8.89	8.96
6170	NASDAQ	HTBK	Tue, Nov 14, 2023	8.65	8.96	8.64	8.94
6169	NASDAQ	HTBK	Mon, Nov 13, 2023	8.28	8.42	8.20	8.35
6168	NASDAQ	HTBK	Fri, Nov 10, 2023	8.34	8.36	8.25	8.31
6167	NASDAQ	HTBK	Thu, Nov 9, 2023	8.58	8.58	8.19	8.25
6166	NASDAQ	HTBK	Wed, Nov 8, 2023	8.63	8.63	8.51	8.56
6165	NASDAQ	HTBK	Tue, Nov 7, 2023	8.67	8.70	8.56	8.65
6164	NASDAQ	HTBK	Mon, Nov 6, 2023	8.68	8.77	8.60	8.64
6163	NASDAQ	HTBK	Fri, Nov 3, 2023	8.68	8.87	8.65	8.78
6162	NASDAQ	HTBK	Thu, Nov 2, 2023	8.31	8.55	8.31	8.47
6161	NASDAQ	HTBK	Wed, Nov 1, 2023	8.19	8.30	8.12	8.20
6160	NASDAQ	HTBK	Tue, Oct 31, 2023	8.22	8.32	8.05	8.18
6159	NASDAQ	HTBK	Mon, Oct 30, 2023	8.27	8.39	8.09	8.31
6158	NASDAQ	HTBK	Fri, Oct 27, 2023	8.40	8.47	8.16	8.25
6157	NASDAQ	HTBK	Thu, Oct 26, 2023	8.00	8.37	8.00	8.34
6156	NASDAQ	HTBK	Wed, Oct 25, 2023	7.97	8.00	7.81	7.98
6155	NASDAQ	HTBK	Tue, Oct 24, 2023	8.16	8.19	7.94	8.02
6154	NASDAQ	HTBK	Mon, Oct 23, 2023	8.09	8.24	8.05	8.09
6153	NASDAQ	HTBK	Fri, Oct 20, 2023	8.41	8.45	8.11	8.12
6152	NASDAQ	HTBK	Thu, Oct 19, 2023	8.46	8.57	8.39	8.40
6151	NASDAQ	HTBK	Wed, Oct 18, 2023	8.56	8.57	8.44	8.45
6150	NASDAQ	HTBK	Tue, Oct 17, 2023	8.48	8.77	8.48	8.64
6149	NASDAQ	HTBK	Mon, Oct 16, 2023	8.49	8.62	8.43	8.49
6148	NASDAQ	HTBK	Fri, Oct 13, 2023	8.72	8.78	8.26	8.38
6147	NASDAQ	HTBK	Thu, Oct 12, 2023	8.62	8.67	8.36	8.64
6146	NASDAQ	HTBK	Wed, Oct 11, 2023	8.69	8.78	8.58	8.66
6145	NASDAQ	HTBK	Tue, Oct 10, 2023	8.68	8.81	8.62	8.64
6144	NASDAQ	HTBK	Mon, Oct 9, 2023	8.50	8.71	8.44	8.63
6143	NASDAQ	HTBK	Fri, Oct 6, 2023	8.45	8.69	8.38	8.57
6142	NASDAQ	HTBK	Thu, Oct 5, 2023	8.38	8.55	8.38	8.54
6141	NASDAQ	HTBK	Wed, Oct 4, 2023	8.21	8.40	8.16	8.40
6140	NASDAQ	HTBK	Tue, Oct 3, 2023	8.34	8.34	8.15	8.21
6139	NASDAQ	HTBK	Mon, Oct 2, 2023	8.41	8.50	8.30	8.38
6138	NASDAQ	HTBK	Fri, Sep 29, 2023	8.45	8.53	8.41	8.47
6137	NASDAQ	HTBK	Thu, Sep 28, 2023	8.28	8.42	8.26	8.37
6136	NASDAQ	HTBK	Wed, Sep 27, 2023	8.32	8.35	8.21	8.26
6135	NASDAQ	HTBK	Tue, Sep 26, 2023	8.30	8.44	8.28	8.28
6134	NASDAQ	HTBK	Mon, Sep 25, 2023	8.27	8.40	8.25	8.37
6133	NASDAQ	HTBK	Fri, Sep 22, 2023	8.41	8.41	8.27	8.30
6132	NASDAQ	HTBK	Thu, Sep 21, 2023	8.41	8.43	8.29	8.37
6131	NASDAQ	HTBK	Wed, Sep 20, 2023	8.50	8.61	8.46	8.46
6130	NASDAQ	HTBK	Tue, Sep 19, 2023	8.50	8.56	8.41	8.49
6129	NASDAQ	HTBK	Mon, Sep 18, 2023	8.53	8.56	8.48	8.50
6128	NASDAQ	HTBK	Fri, Sep 15, 2023	8.65	8.67	8.50	8.53
6127	NASDAQ	HTBK	Thu, Sep 14, 2023	8.56	8.68	8.52	8.68
6126	NASDAQ	HTBK	Wed, Sep 13, 2023	8.52	8.64	8.47	8.52
6125	NASDAQ	HTBK	Tue, Sep 12, 2023	8.56	8.67	8.45	8.51
6124	NASDAQ	HTBK	Mon, Sep 11, 2023	8.55	8.55	8.55	8.55
6123	NASDAQ	HTBK	Fri, Sep 8, 2023	8.59	8.77	8.42	8.61
6122	NASDAQ	HTBK	Thu, Sep 7, 2023	8.40	8.64	8.36	8.53
6121	NASDAQ	HTBK	Wed, Sep 6, 2023	8.66	8.69	8.43	8.44
6120	NASDAQ	HTBK	Tue, Sep 5, 2023	8.80	8.80	8.63	8.63
6119	NASDAQ	HTBK	Fri, Sep 1, 2023	8.71	8.95	8.71	8.86
6118	NASDAQ	HTBK	Thu, Aug 31, 2023	8.59	8.71	8.59	8.67
6117	NASDAQ	HTBK	Wed, Aug 30, 2023	8.67	8.88	8.51	8.58
6116	NASDAQ	HTBK	Tue, Aug 29, 2023	8.72	8.76	8.64	8.67
6115	NASDAQ	HTBK	Mon, Aug 28, 2023	8.73	8.82	8.69	8.72
6114	NASDAQ	HTBK	Fri, Aug 25, 2023	8.76	8.79	8.54	8.66
6113	NASDAQ	HTBK	Thu, Aug 24, 2023	8.68	8.83	8.66	8.73
6112	NASDAQ	HTBK	Wed, Aug 23, 2023	8.64	8.79	8.54	8.70
6111	NASDAQ	HTBK	Tue, Aug 22, 2023	8.97	9.00	8.66	8.66
6110	NASDAQ	HTBK	Mon, Aug 21, 2023	9.01	9.01	8.83	9.00
6109	NASDAQ	HTBK	Fri, Aug 18, 2023	8.94	9.11	8.89	9.04
6108	NASDAQ	HTBK	Thu, Aug 17, 2023	9.05	9.08	8.96	9.05
6107	NASDAQ	HTBK	Wed, Aug 16, 2023	8.96	9.10	8.89	9.04
6106	NASDAQ	HTBK	Tue, Aug 15, 2023	9.11	9.15	8.96	9.01
6105	NASDAQ	HTBK	Mon, Aug 14, 2023	9.29	9.29	9.08	9.25
6104	NASDAQ	HTBK	Fri, Aug 11, 2023	9.11	9.35	8.93	9.34
6103	NASDAQ	HTBK	Thu, Aug 10, 2023	9.34	9.49	9.29	9.40
6102	NASDAQ	HTBK	Wed, Aug 9, 2023	9.42	9.46	9.24	9.28
6101	NASDAQ	HTBK	Tue, Aug 8, 2023	9.58	9.60	9.40	9.54
6100	NASDAQ	HTBK	Mon, Aug 7, 2023	9.78	9.86	9.71	9.77
6099	NASDAQ	HTBK	Fri, Aug 4, 2023	9.78	9.87	9.73	9.78
6098	NASDAQ	HTBK	Thu, Aug 3, 2023	9.68	9.92	9.58	9.79
6097	NASDAQ	HTBK	Wed, Aug 2, 2023	9.53	9.80	9.47	9.78
6096	NASDAQ	HTBK	Tue, Aug 1, 2023	9.61	9.80	9.50	9.63
6095	NASDAQ	HTBK	Mon, Jul 31, 2023	9.65	9.74	9.49	9.60
6094	NASDAQ	HTBK	Fri, Jul 28, 2023	10.04	10.04	9.49	9.67
6093	NASDAQ	HTBK	Thu, Jul 27, 2023	9.81	10.02	9.61	9.68
6092	NASDAQ	HTBK	Wed, Jul 26, 2023	9.49	9.89	9.49	9.86
6091	NASDAQ	HTBK	Tue, Jul 25, 2023	9.39	9.48	9.30	9.34
6090	NASDAQ	HTBK	Mon, Jul 24, 2023	9.22	9.46	9.22	9.40
6089	NASDAQ	HTBK	Fri, Jul 21, 2023	9.43	9.43	9.18	9.21
6088	NASDAQ	HTBK	Thu, Jul 20, 2023	9.36	9.42	9.21	9.37
6087	NASDAQ	HTBK	Wed, Jul 19, 2023	9.15	9.41	9.13	9.40
6086	NASDAQ	HTBK	Tue, Jul 18, 2023	8.76	9.15	8.76	9.13
6085	NASDAQ	HTBK	Mon, Jul 17, 2023	8.65	8.86	8.57	8.76
6084	NASDAQ	HTBK	Fri, Jul 14, 2023	8.96	8.96	8.57	8.71
6083	NASDAQ	HTBK	Thu, Jul 13, 2023	8.74	8.90	8.68	8.87
6082	NASDAQ	HTBK	Wed, Jul 12, 2023	8.60	8.78	8.55	8.69
6081	NASDAQ	HTBK	Tue, Jul 11, 2023	8.46	8.58	8.36	8.52
6080	NASDAQ	HTBK	Mon, Jul 10, 2023	8.46	8.65	8.38	8.45
6079	NASDAQ	HTBK	Fri, Jul 7, 2023	8.30	8.66	8.30	8.51
6078	NASDAQ	HTBK	Thu, Jul 6, 2023	8.31	8.31	8.05	8.30
6077	NASDAQ	HTBK	Wed, Jul 5, 2023	8.30	8.47	8.25	8.43
6076	NASDAQ	HTBK	Mon, Jul 3, 2023	8.28	8.51	8.28	8.42
6075	NASDAQ	HTBK	Fri, Jun 30, 2023	8.53	8.62	8.27	8.28
6074	NASDAQ	HTBK	Thu, Jun 29, 2023	8.48	8.57	8.36	8.50
6073	NASDAQ	HTBK	Wed, Jun 28, 2023	8.42	8.42	8.14	8.39
6072	NASDAQ	HTBK	Tue, Jun 27, 2023	8.27	8.55	8.14	8.45
6071	NASDAQ	HTBK	Mon, Jun 26, 2023	8.25	8.31	8.15	8.24
6070	NASDAQ	HTBK	Fri, Jun 23, 2023	8.01	8.28	7.85	8.26
6069	NASDAQ	HTBK	Thu, Jun 22, 2023	8.33	8.33	8.06	8.10
6068	NASDAQ	HTBK	Wed, Jun 21, 2023	8.38	8.52	8.27	8.40
6067	NASDAQ	HTBK	Tue, Jun 20, 2023	8.43	8.43	8.26	8.40
6066	NASDAQ	HTBK	Fri, Jun 16, 2023	8.68	8.68	8.21	8.44
6065	NASDAQ	HTBK	Thu, Jun 15, 2023	8.35	8.61	8.35	8.56
6064	NASDAQ	HTBK	Wed, Jun 14, 2023	8.84	8.88	8.39	8.43
6063	NASDAQ	HTBK	Tue, Jun 13, 2023	8.58	8.96	8.58	8.94
6062	NASDAQ	HTBK	Mon, Jun 12, 2023	8.61	8.82	8.45	8.60
6061	NASDAQ	HTBK	Fri, Jun 9, 2023	8.64	8.64	8.43	8.60
6060	NASDAQ	HTBK	Thu, Jun 8, 2023	8.53	8.73	8.34	8.67
6059	NASDAQ	HTBK	Wed, Jun 7, 2023	8.30	8.65	8.23	8.59
6058	NASDAQ	HTBK	Tue, Jun 6, 2023	7.77	8.26	7.77	8.22
6057	NASDAQ	HTBK	Mon, Jun 5, 2023	8.06	8.06	7.74	7.83
6056	NASDAQ	HTBK	Fri, Jun 2, 2023	7.65	8.11	7.65	8.06
6055	NASDAQ	HTBK	Thu, Jun 1, 2023	7.36	7.65	7.27	7.51
6054	NASDAQ	HTBK	Wed, May 31, 2023	7.58	7.60	7.25	7.28
6053	NASDAQ	HTBK	Tue, May 30, 2023	7.73	7.74	7.58	7.66
6052	NASDAQ	HTBK	Fri, May 26, 2023	7.45	7.71	7.41	7.70
6051	NASDAQ	HTBK	Thu, May 25, 2023	7.53	7.59	7.34	7.42
6050	NASDAQ	HTBK	Wed, May 24, 2023	7.65	7.74	7.54	7.60
6049	NASDAQ	HTBK	Tue, May 23, 2023	7.77	7.97	7.66	7.69
6048	NASDAQ	HTBK	Mon, May 22, 2023	7.44	7.77	7.36	7.74
6047	NASDAQ	HTBK	Fri, May 19, 2023	7.71	7.71	7.30	7.38
6046	NASDAQ	HTBK	Thu, May 18, 2023	7.40	7.67	7.40	7.60
6045	NASDAQ	HTBK	Wed, May 17, 2023	7.24	7.57	7.18	7.48
6044	NASDAQ	HTBK	Tue, May 16, 2023	7.38	7.51	7.06	7.08
6043	NASDAQ	HTBK	Mon, May 15, 2023	7.07	7.35	7.07	7.30
6042	NASDAQ	HTBK	Fri, May 12, 2023	6.95	7.11	6.77	7.09
6041	NASDAQ	HTBK	Thu, May 11, 2023	6.93	7.03	6.79	6.88
6040	NASDAQ	HTBK	Wed, May 10, 2023	7.18	7.20	6.92	7.07
6039	NASDAQ	HTBK	Tue, May 9, 2023	7.02	7.22	6.88	7.20
6038	NASDAQ	HTBK	Mon, May 8, 2023	7.35	7.42	6.98	7.00
6037	NASDAQ	HTBK	Fri, May 5, 2023	7.31	7.53	7.10	7.22
6036	NASDAQ	HTBK	Thu, May 4, 2023	7.36	7.72	6.69	6.84
6035	NASDAQ	HTBK	Wed, May 3, 2023	7.44	7.84	7.44	7.54
6034	NASDAQ	HTBK	Tue, May 2, 2023	8.12	8.12	7.35	7.41
6033	NASDAQ	HTBK	Mon, May 1, 2023	8.47	8.55	7.85	8.15
6032	NASDAQ	HTBK	Fri, Apr 28, 2023	7.78	8.60	7.78	8.50
6031	NASDAQ	HTBK	Thu, Apr 27, 2023	7.57	7.89	7.57	7.78
6030	NASDAQ	HTBK	Wed, Apr 26, 2023	7.64	7.68	7.47	7.54
6029	NASDAQ	HTBK	Tue, Apr 25, 2023	7.98	8.03	7.56	7.60
6028	NASDAQ	HTBK	Mon, Apr 24, 2023	8.10	8.18	7.98	8.03
6027	NASDAQ	HTBK	Fri, Apr 21, 2023	8.26	8.31	8.09	8.11
6026	NASDAQ	HTBK	Thu, Apr 20, 2023	8.18	8.32	8.12	8.29
6025	NASDAQ	HTBK	Wed, Apr 19, 2023	7.99	8.31	7.84	8.24
6024	NASDAQ	HTBK	Tue, Apr 18, 2023	8.14	8.14	7.85	7.88
6023	NASDAQ	HTBK	Mon, Apr 17, 2023	8.13	8.17	7.79	8.16
6022	NASDAQ	HTBK	Fri, Apr 14, 2023	8.25	8.29	7.87	7.94
6021	NASDAQ	HTBK	Thu, Apr 13, 2023	8.15	8.19	8.05	8.12
6020	NASDAQ	HTBK	Wed, Apr 12, 2023	8.35	8.41	8.05	8.08
6019	NASDAQ	HTBK	Tue, Apr 11, 2023	8.41	8.44	8.32	8.33
6018	NASDAQ	HTBK	Mon, Apr 10, 2023	8.20	8.43	8.19	8.39
6017	NASDAQ	HTBK	Thu, Apr 6, 2023	8.20	8.38	8.19	8.33
6016	NASDAQ	HTBK	Wed, Apr 5, 2023	8.07	8.19	7.97	8.17
6015	NASDAQ	HTBK	Tue, Apr 4, 2023	8.40	8.40	8.05	8.20
6014	NASDAQ	HTBK	Mon, Apr 3, 2023	8.32	8.42	8.18	8.39
6013	NASDAQ	HTBK	Fri, Mar 31, 2023	8.20	8.35	8.02	8.33
6012	NASDAQ	HTBK	Thu, Mar 30, 2023	8.54	8.57	8.07	8.11
6011	NASDAQ	HTBK	Wed, Mar 29, 2023	8.66	8.69	8.36	8.52
6010	NASDAQ	HTBK	Tue, Mar 28, 2023	8.71	8.85	8.56	8.61
6009	NASDAQ	HTBK	Mon, Mar 27, 2023	9.01	9.05	8.67	8.69
6008	NASDAQ	HTBK	Fri, Mar 24, 2023	8.39	8.82	8.30	8.77
6007	NASDAQ	HTBK	Thu, Mar 23, 2023	8.88	8.93	8.45	8.49
6006	NASDAQ	HTBK	Wed, Mar 22, 2023	9.31	9.32	8.69	8.69
6005	NASDAQ	HTBK	Tue, Mar 21, 2023	9.03	9.38	8.95	9.31
6004	NASDAQ	HTBK	Mon, Mar 20, 2023	9.18	9.37	8.57	8.60
6003	NASDAQ	HTBK	Fri, Mar 17, 2023	9.30	9.39	9.06	9.17
6002	NASDAQ	HTBK	Thu, Mar 16, 2023	8.71	9.51	8.64	9.40
6001	NASDAQ	HTBK	Wed, Mar 15, 2023	8.31	9.04	8.17	8.85
6000	NASDAQ	HTBK	Tue, Mar 14, 2023	8.88	9.12	8.46	8.57
5999	NASDAQ	HTBK	Mon, Mar 13, 2023	9.50	9.53	8.18	8.28
5998	NASDAQ	HTBK	Fri, Mar 10, 2023	10.54	10.81	9.73	9.90
5997	NASDAQ	HTBK	Thu, Mar 9, 2023	11.49	11.53	10.74	10.80
5996	NASDAQ	HTBK	Wed, Mar 8, 2023	11.77	11.77	11.38	11.54
5995	NASDAQ	HTBK	Tue, Mar 7, 2023	11.90	11.94	11.62	11.74
5994	NASDAQ	HTBK	Mon, Mar 6, 2023	11.95	12.02	11.85	11.92
5993	NASDAQ	HTBK	Fri, Mar 3, 2023	12.01	12.01	11.83	11.93
5992	NASDAQ	HTBK	Thu, Mar 2, 2023	12.07	12.26	11.87	11.99
5991	NASDAQ	HTBK	Wed, Mar 1, 2023	12.09	12.16	11.95	12.13
5990	NASDAQ	HTBK	Tue, Feb 28, 2023	12.21	12.25	12.09	12.11
5989	NASDAQ	HTBK	Mon, Feb 27, 2023	12.30	12.36	12.11	12.15
5988	NASDAQ	HTBK	Fri, Feb 24, 2023	12.34	12.34	12.11	12.27
5987	NASDAQ	HTBK	Thu, Feb 23, 2023	12.26	12.43	12.20	12.37
5986	NASDAQ	HTBK	Wed, Feb 22, 2023	12.34	12.40	12.12	12.19
5985	NASDAQ	HTBK	Tue, Feb 21, 2023	12.32	12.39	12.23	12.30
5984	NASDAQ	HTBK	Fri, Feb 17, 2023	12.36	12.48	12.26	12.34
5983	NASDAQ	HTBK	Thu, Feb 16, 2023	12.27	12.40	12.15	12.31
5982	NASDAQ	HTBK	Wed, Feb 15, 2023	12.20	12.36	12.16	12.32
5981	NASDAQ	HTBK	Tue, Feb 14, 2023	12.29	12.32	12.13	12.29
5980	NASDAQ	HTBK	Mon, Feb 13, 2023	12.11	12.34	12.06	12.27
5979	NASDAQ	HTBK	Fri, Feb 10, 2023	12.15	12.19	12.00	12.10
5978	NASDAQ	HTBK	Thu, Feb 9, 2023	12.29	12.32	12.12	12.17
5977	NASDAQ	HTBK	Wed, Feb 8, 2023	12.31	12.43	12.23	12.25
5976	NASDAQ	HTBK	Tue, Feb 7, 2023	12.45	12.60	12.39	12.50
5975	NASDAQ	HTBK	Mon, Feb 6, 2023	12.56	12.60	12.40	12.45
5974	NASDAQ	HTBK	Fri, Feb 3, 2023	12.38	12.69	12.33	12.60
5973	NASDAQ	HTBK	Thu, Feb 2, 2023	12.16	12.43	12.12	12.36
5972	NASDAQ	HTBK	Wed, Feb 1, 2023	12.02	12.33	11.91	12.19
5971	NASDAQ	HTBK	Tue, Jan 31, 2023	11.86	12.15	11.75	12.12
5970	NASDAQ	HTBK	Mon, Jan 30, 2023	11.85	11.99	11.75	11.82
5969	NASDAQ	HTBK	Fri, Jan 27, 2023	12.23	12.45	11.76	11.93
5968	NASDAQ	HTBK	Thu, Jan 26, 2023	12.56	12.62	12.31	12.43
5967	NASDAQ	HTBK	Wed, Jan 25, 2023	12.55	12.59	12.33	12.55
5966	NASDAQ	HTBK	Tue, Jan 24, 2023	12.85	12.85	12.57	12.60
5965	NASDAQ	HTBK	Mon, Jan 23, 2023	12.52	12.82	12.45	12.80
5964	NASDAQ	HTBK	Fri, Jan 20, 2023	12.45	12.68	12.35	12.43
5963	NASDAQ	HTBK	Thu, Jan 19, 2023	12.51	12.73	12.31	12.38
5962	NASDAQ	HTBK	Wed, Jan 18, 2023	13.13	13.13	12.49	12.50
5961	NASDAQ	HTBK	Tue, Jan 17, 2023	13.23	13.25	13.08	13.15
5960	NASDAQ	HTBK	Fri, Jan 13, 2023	13.06	13.31	12.88	13.25
5959	NASDAQ	HTBK	Thu, Jan 12, 2023	12.95	13.31	12.84	13.17
5958	NASDAQ	HTBK	Wed, Jan 11, 2023	12.96	12.99	12.74	12.84
5957	NASDAQ	HTBK	Tue, Jan 10, 2023	12.94	13.06	12.86	12.92
5956	NASDAQ	HTBK	Mon, Jan 9, 2023	13.14	13.14	12.90	12.93
5955	NASDAQ	HTBK	Fri, Jan 6, 2023	12.90	13.18	12.90	13.07
5954	NASDAQ	HTBK	Thu, Jan 5, 2023	13.11	13.11	12.78	12.81
5953	NASDAQ	HTBK	Wed, Jan 4, 2023	13.05	13.22	13.00	13.19
5952	NASDAQ	HTBK	Tue, Jan 3, 2023	12.99	13.11	12.81	12.93
5951	NASDAQ	HTBK	Fri, Dec 30, 2022	12.85	13.05	12.81	13.00
5950	NASDAQ	HTBK	Thu, Dec 29, 2022	12.93	13.05	12.75	12.83
5949	NASDAQ	HTBK	Wed, Dec 28, 2022	13.01	13.11	12.78	12.84
5948	NASDAQ	HTBK	Tue, Dec 27, 2022	13.18	13.27	12.99	13.03
5947	NASDAQ	HTBK	Fri, Dec 23, 2022	13.15	13.22	13.02	13.09
5946	NASDAQ	HTBK	Thu, Dec 22, 2022	13.36	13.36	13.02	13.15
5945	NASDAQ	HTBK	Wed, Dec 21, 2022	13.18	13.43	13.18	13.37
5944	NASDAQ	HTBK	Tue, Dec 20, 2022	13.10	13.20	12.92	13.03
5943	NASDAQ	HTBK	Mon, Dec 19, 2022	13.15	13.33	12.94	13.03
5942	NASDAQ	HTBK	Fri, Dec 16, 2022	13.09	13.25	12.96	13.04
5941	NASDAQ	HTBK	Thu, Dec 15, 2022	13.19	13.30	13.01	13.20
5940	NASDAQ	HTBK	Wed, Dec 14, 2022	13.40	13.51	13.22	13.26
5939	NASDAQ	HTBK	Tue, Dec 13, 2022	13.50	13.68	13.32	13.44
5938	NASDAQ	HTBK	Mon, Dec 12, 2022	13.52	13.52	13.30	13.35
5937	NASDAQ	HTBK	Fri, Dec 9, 2022	13.44	13.56	13.41	13.52
5936	NASDAQ	HTBK	Thu, Dec 8, 2022	13.64	13.78	13.42	13.49
5935	NASDAQ	HTBK	Wed, Dec 7, 2022	13.68	13.81	13.49	13.54
5934	NASDAQ	HTBK	Tue, Dec 6, 2022	13.50	13.73	13.49	13.66
5933	NASDAQ	HTBK	Mon, Dec 5, 2022	14.19	14.19	13.53	13.70
5932	NASDAQ	HTBK	Fri, Dec 2, 2022	14.13	14.24	13.99	14.13
5931	NASDAQ	HTBK	Thu, Dec 1, 2022	14.20	14.29	13.87	14.25
5930	NASDAQ	HTBK	Wed, Nov 30, 2022	14.02	14.22	13.64	14.21
5929	NASDAQ	HTBK	Tue, Nov 29, 2022	14.04	14.17	14.02	14.09
5928	NASDAQ	HTBK	Mon, Nov 28, 2022	14.35	14.42	14.04	14.07
5927	NASDAQ	HTBK	Fri, Nov 25, 2022	14.41	14.51	14.36	14.48
5926	NASDAQ	HTBK	Wed, Nov 23, 2022	14.49	14.62	14.35	14.37
5925	NASDAQ	HTBK	Tue, Nov 22, 2022	14.61	14.69	14.43	14.50
5924	NASDAQ	HTBK	Mon, Nov 21, 2022	14.61	14.67	14.48	14.61
5923	NASDAQ	HTBK	Fri, Nov 18, 2022	14.77	14.87	13.45	14.54
5922	NASDAQ	HTBK	Thu, Nov 17, 2022	14.44	14.68	14.44	14.68
5921	NASDAQ	HTBK	Wed, Nov 16, 2022	14.71	14.74	14.54	14.67
5920	NASDAQ	HTBK	Tue, Nov 15, 2022	14.37	14.75	14.32	14.69
5919	NASDAQ	HTBK	Mon, Nov 14, 2022	14.08	14.34	13.89	14.14
5918	NASDAQ	HTBK	Fri, Nov 11, 2022	14.30	14.40	14.04	14.09
5917	NASDAQ	HTBK	Thu, Nov 10, 2022	14.11	14.44	14.06	14.29
5916	NASDAQ	HTBK	Wed, Nov 9, 2022	13.85	13.95	13.74	13.83
5915	NASDAQ	HTBK	Tue, Nov 8, 2022	14.27	14.27	13.84	13.90
5914	NASDAQ	HTBK	Mon, Nov 7, 2022	14.35	14.40	14.02	14.15
5913	NASDAQ	HTBK	Fri, Nov 4, 2022	14.00	14.45	13.97	14.43
5912	NASDAQ	HTBK	Thu, Nov 3, 2022	13.85	14.28	13.56	13.89
5911	NASDAQ	HTBK	Wed, Nov 2, 2022	14.09	14.24	13.82	13.90
5910	NASDAQ	HTBK	Tue, Nov 1, 2022	14.30	14.43	14.20	14.24
5909	NASDAQ	HTBK	Mon, Oct 31, 2022	13.85	14.46	13.75	14.30
5908	NASDAQ	HTBK	Fri, Oct 28, 2022	13.45	14.34	13.37	14.24
5907	NASDAQ	HTBK	Thu, Oct 27, 2022	13.27	13.43	13.14	13.26
5906	NASDAQ	HTBK	Wed, Oct 26, 2022	13.19	13.32	13.05	13.14
5905	NASDAQ	HTBK	Tue, Oct 25, 2022	12.92	13.18	12.92	13.10
5904	NASDAQ	HTBK	Mon, Oct 24, 2022	12.98	13.21	12.93	13.00
5903	NASDAQ	HTBK	Fri, Oct 21, 2022	12.83	12.94	12.69	12.86
5902	NASDAQ	HTBK	Thu, Oct 20, 2022	13.00	13.09	12.57	12.71
5901	NASDAQ	HTBK	Wed, Oct 19, 2022	13.00	13.20	12.86	13.07
5900	NASDAQ	HTBK	Tue, Oct 18, 2022	13.29	13.48	12.95	13.08
5899	NASDAQ	HTBK	Mon, Oct 17, 2022	12.94	13.20	12.94	13.19
5898	NASDAQ	HTBK	Fri, Oct 14, 2022	12.84	13.10	12.70	12.83
5897	NASDAQ	HTBK	Thu, Oct 13, 2022	12.07	12.84	11.98	12.84
5896	NASDAQ	HTBK	Wed, Oct 12, 2022	12.14	12.28	12.04	12.19
5895	NASDAQ	HTBK	Tue, Oct 11, 2022	12.08	12.19	11.97	12.15
5894	NASDAQ	HTBK	Mon, Oct 10, 2022	12.11	12.32	12.07	12.20
5893	NASDAQ	HTBK	Fri, Oct 7, 2022	12.33	12.33	11.92	12.01
5892	NASDAQ	HTBK	Thu, Oct 6, 2022	11.95	12.43	11.90	12.32
5891	NASDAQ	HTBK	Wed, Oct 5, 2022	11.75	11.99	11.68	11.97
5890	NASDAQ	HTBK	Tue, Oct 4, 2022	11.48	11.85	11.47	11.85
5889	NASDAQ	HTBK	Mon, Oct 3, 2022	11.35	11.50	11.25	11.39
5888	NASDAQ	HTBK	Fri, Sep 30, 2022	11.29	11.58	11.29	11.34
5887	NASDAQ	HTBK	Thu, Sep 29, 2022	11.48	11.48	11.22	11.32
5886	NASDAQ	HTBK	Wed, Sep 28, 2022	11.49	11.75	11.45	11.60
5885	NASDAQ	HTBK	Tue, Sep 27, 2022	11.56	11.72	11.46	11.52
5884	NASDAQ	HTBK	Mon, Sep 26, 2022	11.59	11.61	11.47	11.51
5883	NASDAQ	HTBK	Fri, Sep 23, 2022	11.40	11.51	11.27	11.50
5882	NASDAQ	HTBK	Thu, Sep 22, 2022	11.73	11.74	11.40	11.47
5881	NASDAQ	HTBK	Wed, Sep 21, 2022	11.82	11.96	11.72	11.75
5880	NASDAQ	HTBK	Tue, Sep 20, 2022	11.65	11.78	11.64	11.70
5879	NASDAQ	HTBK	Mon, Sep 19, 2022	11.40	11.73	11.39	11.72
5878	NASDAQ	HTBK	Fri, Sep 16, 2022	11.51	11.59	11.26	11.50
5877	NASDAQ	HTBK	Thu, Sep 15, 2022	11.54	11.71	11.50	11.56
5876	NASDAQ	HTBK	Wed, Sep 14, 2022	11.41	11.58	11.37	11.57
5875	NASDAQ	HTBK	Tue, Sep 13, 2022	11.37	11.50	11.35	11.44
5874	NASDAQ	HTBK	Mon, Sep 12, 2022	11.63	11.68	11.52	11.56
5873	NASDAQ	HTBK	Fri, Sep 9, 2022	11.47	11.58	11.41	11.57
5872	NASDAQ	HTBK	Thu, Sep 8, 2022	11.33	11.45	11.17	11.42
5871	NASDAQ	HTBK	Wed, Sep 7, 2022	11.13	11.37	11.11	11.35
5870	NASDAQ	HTBK	Tue, Sep 6, 2022	11.38	11.41	11.05	11.13
5869	NASDAQ	HTBK	Fri, Sep 2, 2022	11.48	11.61	11.29	11.39
5868	NASDAQ	HTBK	Thu, Sep 1, 2022	11.27	11.44	11.16	11.40
5867	NASDAQ	HTBK	Wed, Aug 31, 2022	11.40	11.44	11.29	11.29
5866	NASDAQ	HTBK	Tue, Aug 30, 2022	11.46	11.46	11.29	11.40
5865	NASDAQ	HTBK	Mon, Aug 29, 2022	11.54	11.55	11.42	11.45
5864	NASDAQ	HTBK	Fri, Aug 26, 2022	11.90	11.90	11.58	11.58
5863	NASDAQ	HTBK	Thu, Aug 25, 2022	11.76	11.85	11.72	11.85
5862	NASDAQ	HTBK	Wed, Aug 24, 2022	11.73	11.74	11.60	11.68
5861	NASDAQ	HTBK	Tue, Aug 23, 2022	11.69	11.87	11.68	11.73
5860	NASDAQ	HTBK	Mon, Aug 22, 2022	11.99	11.99	11.72	11.81
5859	NASDAQ	HTBK	Fri, Aug 19, 2022	12.14	12.15	12.05	12.14
5858	NASDAQ	HTBK	Thu, Aug 18, 2022	12.20	12.23	12.07	12.22
5857	NASDAQ	HTBK	Wed, Aug 17, 2022	12.34	12.34	12.09	12.14
5856	NASDAQ	HTBK	Tue, Aug 16, 2022	12.26	12.44	12.22	12.37
5855	NASDAQ	HTBK	Mon, Aug 15, 2022	12.10	12.31	12.07	12.25
5854	NASDAQ	HTBK	Fri, Aug 12, 2022	12.04	12.13	11.95	12.08
5853	NASDAQ	HTBK	Thu, Aug 11, 2022	11.90	11.93	11.80	11.92
5852	NASDAQ	HTBK	Wed, Aug 10, 2022	11.73	11.90	11.72	11.75
5851	NASDAQ	HTBK	Tue, Aug 9, 2022	11.76	11.82	11.66	11.82
5850	NASDAQ	HTBK	Mon, Aug 8, 2022	11.88	11.90	11.61	11.73
5849	NASDAQ	HTBK	Fri, Aug 5, 2022	11.49	11.87	11.49	11.85
5848	NASDAQ	HTBK	Thu, Aug 4, 2022	11.70	11.70	11.49	11.52
5847	NASDAQ	HTBK	Wed, Aug 3, 2022	11.72	11.74	11.55	11.69
5846	NASDAQ	HTBK	Tue, Aug 2, 2022	11.89	11.90	11.62	11.62
5845	NASDAQ	HTBK	Mon, Aug 1, 2022	11.80	11.93	11.68	11.88
5844	NASDAQ	HTBK	Fri, Jul 29, 2022	11.51	11.85	11.51	11.78
5843	NASDAQ	HTBK	Thu, Jul 28, 2022	11.67	11.67	11.49	11.57
5842	NASDAQ	HTBK	Wed, Jul 27, 2022	11.54	11.73	11.50	11.65
5841	NASDAQ	HTBK	Tue, Jul 26, 2022	11.44	11.54	11.37	11.50
5840	NASDAQ	HTBK	Mon, Jul 25, 2022	11.33	11.50	11.29	11.44
5839	NASDAQ	HTBK	Fri, Jul 22, 2022	11.31	11.38	11.15	11.25
5838	NASDAQ	HTBK	Thu, Jul 21, 2022	11.33	11.40	11.18	11.26
5837	NASDAQ	HTBK	Wed, Jul 20, 2022	11.24	11.43	11.17	11.38
5836	NASDAQ	HTBK	Tue, Jul 19, 2022	11.11	11.36	11.11	11.26
5835	NASDAQ	HTBK	Mon, Jul 18, 2022	11.00	11.19	10.91	11.01
5834	NASDAQ	HTBK	Fri, Jul 15, 2022	10.82	10.94	10.73	10.87
5833	NASDAQ	HTBK	Thu, Jul 14, 2022	10.61	10.63	10.42	10.61
5832	NASDAQ	HTBK	Wed, Jul 13, 2022	10.94	10.94	10.61	10.66
5831	NASDAQ	HTBK	Tue, Jul 12, 2022	10.81	11.06	10.81	11.00
5830	NASDAQ	HTBK	Mon, Jul 11, 2022	10.91	11.05	10.82	10.87
5829	NASDAQ	HTBK	Fri, Jul 8, 2022	11.15	11.30	10.87	10.95
5828	NASDAQ	HTBK	Thu, Jul 7, 2022	11.05	11.24	11.05	11.06
5827	NASDAQ	HTBK	Wed, Jul 6, 2022	10.86	10.90	10.75	10.82
5826	NASDAQ	HTBK	Tue, Jul 5, 2022	10.76	10.87	10.62	10.86
5825	NASDAQ	HTBK	Fri, Jul 1, 2022	10.69	10.88	10.65	10.88
5824	NASDAQ	HTBK	Thu, Jun 30, 2022	10.61	10.76	10.43	10.69
5823	NASDAQ	HTBK	Wed, Jun 29, 2022	10.85	10.85	10.64	10.71
5822	NASDAQ	HTBK	Tue, Jun 28, 2022	10.96	11.07	10.81	10.82
5821	NASDAQ	HTBK	Mon, Jun 27, 2022	11.12	11.15	10.89	10.92
5820	NASDAQ	HTBK	Fri, Jun 24, 2022	10.90	11.09	10.83	10.99
5819	NASDAQ	HTBK	Thu, Jun 23, 2022	10.98	11.35	10.61	10.85
5818	NASDAQ	HTBK	Wed, Jun 22, 2022	10.94	11.12	10.94	10.95
5817	NASDAQ	HTBK	Tue, Jun 21, 2022	10.87	11.10	10.74	11.08
5816	NASDAQ	HTBK	Fri, Jun 17, 2022	10.63	10.90	10.63	10.71
5815	NASDAQ	HTBK	Thu, Jun 16, 2022	10.66	10.84	10.52	10.66
5814	NASDAQ	HTBK	Wed, Jun 15, 2022	10.76	10.89	10.69	10.79
5813	NASDAQ	HTBK	Tue, Jun 14, 2022	10.65	10.82	10.65	10.73
5812	NASDAQ	HTBK	Mon, Jun 13, 2022	10.67	10.90	10.61	10.67
5811	NASDAQ	HTBK	Fri, Jun 10, 2022	10.89	11.02	10.77	10.85
5810	NASDAQ	HTBK	Thu, Jun 9, 2022	11.13	11.19	11.03	11.05
5809	NASDAQ	HTBK	Wed, Jun 8, 2022	11.31	11.31	11.11	11.19
5808	NASDAQ	HTBK	Tue, Jun 7, 2022	11.35	11.44	11.28	11.41
5807	NASDAQ	HTBK	Mon, Jun 6, 2022	11.44	11.49	11.38	11.42
5806	NASDAQ	HTBK	Fri, Jun 3, 2022	11.52	11.53	11.32	11.37
5805	NASDAQ	HTBK	Thu, Jun 2, 2022	11.40	11.45	11.22	11.44
5804	NASDAQ	HTBK	Wed, Jun 1, 2022	11.54	11.54	11.25	11.37
5803	NASDAQ	HTBK	Tue, May 31, 2022	11.26	11.51	11.22	11.47
5802	NASDAQ	HTBK	Fri, May 27, 2022	11.32	11.39	11.31	11.38
5801	NASDAQ	HTBK	Thu, May 26, 2022	11.27	11.31	11.05	11.27
5800	NASDAQ	HTBK	Wed, May 25, 2022	11.02	11.23	11.02	11.15
5799	NASDAQ	HTBK	Tue, May 24, 2022	11.10	11.15	10.86	11.11
5798	NASDAQ	HTBK	Mon, May 23, 2022	11.06	11.17	10.94	11.09
5797	NASDAQ	HTBK	Fri, May 20, 2022	10.84	10.90	10.59	10.81
5796	NASDAQ	HTBK	Thu, May 19, 2022	10.87	10.98	10.74	10.76
5795	NASDAQ	HTBK	Wed, May 18, 2022	11.15	11.30	10.96	11.02
5794	NASDAQ	HTBK	Tue, May 17, 2022	11.20	11.35	11.17	11.28
5793	NASDAQ	HTBK	Mon, May 16, 2022	11.03	11.12	10.93	11.03
5792	NASDAQ	HTBK	Fri, May 13, 2022	11.23	11.29	11.02	11.12
5791	NASDAQ	HTBK	Thu, May 12, 2022	11.00	11.20	10.92	11.18
5790	NASDAQ	HTBK	Wed, May 11, 2022	11.01	11.17	10.94	11.14
5789	NASDAQ	HTBK	Tue, May 10, 2022	11.33	11.42	11.02	11.10
5788	NASDAQ	HTBK	Mon, May 9, 2022	11.16	11.34	11.13	11.23
5787	NASDAQ	HTBK	Fri, May 6, 2022	11.40	11.48	11.11	11.22
5786	NASDAQ	HTBK	Thu, May 5, 2022	11.56	11.58	11.29	11.42
5785	NASDAQ	HTBK	Wed, May 4, 2022	11.39	11.70	11.30	11.68
5784	NASDAQ	HTBK	Tue, May 3, 2022	11.12	11.39	11.03	11.32
5783	NASDAQ	HTBK	Mon, May 2, 2022	11.27	11.35	11.02	11.14
5782	NASDAQ	HTBK	Fri, Apr 29, 2022	11.43	11.63	11.17	11.23
5781	NASDAQ	HTBK	Thu, Apr 28, 2022	11.46	11.55	11.28	11.50
5780	NASDAQ	HTBK	Wed, Apr 27, 2022	11.24	11.40	11.20	11.37
5779	NASDAQ	HTBK	Tue, Apr 26, 2022	11.48	11.60	11.25	11.31
5778	NASDAQ	HTBK	Mon, Apr 25, 2022	11.54	11.65	11.19	11.63
5777	NASDAQ	HTBK	Fri, Apr 22, 2022	11.69	11.80	11.57	11.64
5776	NASDAQ	HTBK	Thu, Apr 21, 2022	11.92	11.98	11.71	11.76
5775	NASDAQ	HTBK	Wed, Apr 20, 2022	11.89	12.07	11.79	11.82
5774	NASDAQ	HTBK	Tue, Apr 19, 2022	11.49	11.86	11.48	11.82
5773	NASDAQ	HTBK	Mon, Apr 18, 2022	11.37	11.50	11.34	11.41
5772	NASDAQ	HTBK	Thu, Apr 14, 2022	11.28	11.43	11.21	11.37
5771	NASDAQ	HTBK	Wed, Apr 13, 2022	11.20	11.35	11.16	11.28
5770	NASDAQ	HTBK	Tue, Apr 12, 2022	11.20	11.31	11.18	11.20
5769	NASDAQ	HTBK	Mon, Apr 11, 2022	11.05	11.32	11.05	11.15
5768	NASDAQ	HTBK	Fri, Apr 8, 2022	11.08	11.21	10.96	11.05
5767	NASDAQ	HTBK	Thu, Apr 7, 2022	11.18	11.18	10.89	11.04
5766	NASDAQ	HTBK	Wed, Apr 6, 2022	11.16	11.23	11.04	11.16
5765	NASDAQ	HTBK	Tue, Apr 5, 2022	11.30	11.37	11.17	11.18
5764	NASDAQ	HTBK	Mon, Apr 4, 2022	11.48	11.48	11.18	11.26
5763	NASDAQ	HTBK	Fri, Apr 1, 2022	11.35	11.69	11.35	11.55
5762	NASDAQ	HTBK	Thu, Mar 31, 2022	11.47	11.58	11.19	11.25
5761	NASDAQ	HTBK	Wed, Mar 30, 2022	11.75	11.75	11.34	11.40
5760	NASDAQ	HTBK	Tue, Mar 29, 2022	11.67	11.84	11.63	11.77
5759	NASDAQ	HTBK	Mon, Mar 28, 2022	11.67	11.67	11.38	11.55
5758	NASDAQ	HTBK	Fri, Mar 25, 2022	11.56	11.72	11.44	11.70
5757	NASDAQ	HTBK	Thu, Mar 24, 2022	11.43	11.55	11.31	11.51
5756	NASDAQ	HTBK	Wed, Mar 23, 2022	11.59	11.59	11.33	11.33
5755	NASDAQ	HTBK	Tue, Mar 22, 2022	11.49	11.68	11.44	11.66
5754	NASDAQ	HTBK	Mon, Mar 21, 2022	11.52	11.61	11.37	11.43
5753	NASDAQ	HTBK	Fri, Mar 18, 2022	11.51	11.62	11.27	11.44
5752	NASDAQ	HTBK	Thu, Mar 17, 2022	11.54	11.58	11.36	11.51
5751	NASDAQ	HTBK	Wed, Mar 16, 2022	11.53	11.69	11.43	11.67
5750	NASDAQ	HTBK	Tue, Mar 15, 2022	11.52	11.60	11.25	11.41
5749	NASDAQ	HTBK	Mon, Mar 14, 2022	11.65	11.78	11.40	11.45
5748	NASDAQ	HTBK	Fri, Mar 11, 2022	11.60	11.70	11.49	11.56
5747	NASDAQ	HTBK	Thu, Mar 10, 2022	11.41	11.51	11.38	11.50
5746	NASDAQ	HTBK	Wed, Mar 9, 2022	11.62	11.70	11.46	11.49
5745	NASDAQ	HTBK	Tue, Mar 8, 2022	11.43	11.60	11.32	11.36
5744	NASDAQ	HTBK	Mon, Mar 7, 2022	11.64	11.68	11.39	11.39
5743	NASDAQ	HTBK	Fri, Mar 4, 2022	11.82	11.82	11.55	11.66
5742	NASDAQ	HTBK	Thu, Mar 3, 2022	12.02	12.06	11.89	12.02
5741	NASDAQ	HTBK	Wed, Mar 2, 2022	11.58	12.03	11.58	11.93
5740	NASDAQ	HTBK	Tue, Mar 1, 2022	11.89	11.89	11.32	11.45
5739	NASDAQ	HTBK	Mon, Feb 28, 2022	11.89	11.96	11.83	11.89
5738	NASDAQ	HTBK	Fri, Feb 25, 2022	11.71	12.11	11.71	12.08
5737	NASDAQ	HTBK	Thu, Feb 24, 2022	11.55	11.70	11.22	11.66
5736	NASDAQ	HTBK	Wed, Feb 23, 2022	12.21	12.26	11.74	11.79
5735	NASDAQ	HTBK	Tue, Feb 22, 2022	12.18	12.28	12.00	12.11
5734	NASDAQ	HTBK	Fri, Feb 18, 2022	11.98	12.28	11.83	12.18
5733	NASDAQ	HTBK	Thu, Feb 17, 2022	12.32	12.48	12.06	12.06
5732	NASDAQ	HTBK	Wed, Feb 16, 2022	12.47	12.58	12.40	12.44
5731	NASDAQ	HTBK	Tue, Feb 15, 2022	12.26	12.51	12.26	12.45
5730	NASDAQ	HTBK	Mon, Feb 14, 2022	12.10	12.23	12.05	12.18
5729	NASDAQ	HTBK	Fri, Feb 11, 2022	12.06	12.25	11.99	12.05
5728	NASDAQ	HTBK	Thu, Feb 10, 2022	12.11	12.24	12.00	12.08
5727	NASDAQ	HTBK	Wed, Feb 9, 2022	12.44	12.44	12.05	12.11
5726	NASDAQ	HTBK	Tue, Feb 8, 2022	12.33	12.55	12.33	12.51
5725	NASDAQ	HTBK	Mon, Feb 7, 2022	12.20	12.29	12.12	12.26
5724	NASDAQ	HTBK	Fri, Feb 4, 2022	12.15	12.25	11.95	12.21
5723	NASDAQ	HTBK	Thu, Feb 3, 2022	12.23	12.35	12.08	12.14
5722	NASDAQ	HTBK	Wed, Feb 2, 2022	12.39	12.39	12.03	12.20
5721	NASDAQ	HTBK	Tue, Feb 1, 2022	12.44	12.46	12.19	12.42
5720	NASDAQ	HTBK	Mon, Jan 31, 2022	12.50	12.63	12.21	12.46
5719	NASDAQ	HTBK	Fri, Jan 28, 2022	12.21	12.53	12.08	12.49
5718	NASDAQ	HTBK	Thu, Jan 27, 2022	12.36	12.57	11.99	12.09
5717	NASDAQ	HTBK	Wed, Jan 26, 2022	12.68	12.90	12.22	12.34
5716	NASDAQ	HTBK	Tue, Jan 25, 2022	12.43	12.79	12.26	12.61
5715	NASDAQ	HTBK	Mon, Jan 24, 2022	12.30	12.66	12.21	12.61
5714	NASDAQ	HTBK	Fri, Jan 21, 2022	12.25	12.67	12.25	12.45
5713	NASDAQ	HTBK	Thu, Jan 20, 2022	12.43	12.63	12.33	12.37
5712	NASDAQ	HTBK	Wed, Jan 19, 2022	12.77	12.78	12.41	12.43
5711	NASDAQ	HTBK	Tue, Jan 18, 2022	12.70	12.94	12.59	12.73
5710	NASDAQ	HTBK	Fri, Jan 14, 2022	12.35	12.71	12.35	12.69
5709	NASDAQ	HTBK	Thu, Jan 13, 2022	12.19	12.56	12.19	12.50
5708	NASDAQ	HTBK	Wed, Jan 12, 2022	12.29	12.38	12.17	12.19
5707	NASDAQ	HTBK	Tue, Jan 11, 2022	12.39	12.39	12.22	12.33
5706	NASDAQ	HTBK	Mon, Jan 10, 2022	12.29	12.37	12.21	12.33
5705	NASDAQ	HTBK	Fri, Jan 7, 2022	12.29	12.36	12.23	12.29
5704	NASDAQ	HTBK	Thu, Jan 6, 2022	12.01	12.28	12.00	12.27
5703	NASDAQ	HTBK	Wed, Jan 5, 2022	12.04	12.14	11.95	11.96
5702	NASDAQ	HTBK	Tue, Jan 4, 2022	12.00	12.19	11.96	12.04
5701	NASDAQ	HTBK	Mon, Jan 3, 2022	11.96	12.21	11.82	11.89
5700	NASDAQ	HTBK	Fri, Dec 31, 2021	11.78	11.95	11.74	11.94
5699	NASDAQ	HTBK	Thu, Dec 30, 2021	11.83	11.90	11.77	11.82
5698	NASDAQ	HTBK	Wed, Dec 29, 2021	11.94	12.00	11.79	11.85
5697	NASDAQ	HTBK	Tue, Dec 28, 2021	11.99	12.10	11.79	11.90
5696	NASDAQ	HTBK	Mon, Dec 27, 2021	11.71	11.87	11.59	11.86
5695	NASDAQ	HTBK	Thu, Dec 23, 2021	11.60	11.77	11.60	11.71
5694	NASDAQ	HTBK	Wed, Dec 22, 2021	11.40	11.65	11.21	11.54
5693	NASDAQ	HTBK	Tue, Dec 21, 2021	11.49	11.71	11.38	11.47
5692	NASDAQ	HTBK	Mon, Dec 20, 2021	11.39	11.50	11.07	11.44
5691	NASDAQ	HTBK	Fri, Dec 17, 2021	11.62	11.88	11.31	11.58
5690	NASDAQ	HTBK	Thu, Dec 16, 2021	11.79	11.93	11.65	11.70
5689	NASDAQ	HTBK	Wed, Dec 15, 2021	11.22	11.70	11.12	11.61
5688	NASDAQ	HTBK	Tue, Dec 14, 2021	10.79	11.05	10.63	10.86
5687	NASDAQ	HTBK	Mon, Dec 13, 2021	10.92	11.00	10.67	10.78
5686	NASDAQ	HTBK	Fri, Dec 10, 2021	11.03	11.20	10.84	10.93
5685	NASDAQ	HTBK	Thu, Dec 9, 2021	11.07	11.11	10.94	11.02
5684	NASDAQ	HTBK	Wed, Dec 8, 2021	11.24	11.29	11.02	11.15
5683	NASDAQ	HTBK	Tue, Dec 7, 2021	11.33	11.33	11.12	11.17
5682	NASDAQ	HTBK	Mon, Dec 6, 2021	11.21	11.31	11.12	11.19
5681	NASDAQ	HTBK	Fri, Dec 3, 2021	11.29	11.29	10.97	11.02
5680	NASDAQ	HTBK	Thu, Dec 2, 2021	10.97	11.30	10.93	11.23
5679	NASDAQ	HTBK	Wed, Dec 1, 2021	11.20	11.39	10.87	10.87
5678	NASDAQ	HTBK	Tue, Nov 30, 2021	10.93	11.04	10.80	10.96
5677	NASDAQ	HTBK	Mon, Nov 29, 2021	11.38	11.38	11.02	11.07
5676	NASDAQ	HTBK	Fri, Nov 26, 2021	11.36	11.48	10.95	11.15
5675	NASDAQ	HTBK	Wed, Nov 24, 2021	11.76	11.93	11.64	11.79
5674	NASDAQ	HTBK	Tue, Nov 23, 2021	11.86	12.03	11.74	11.80
5673	NASDAQ	HTBK	Mon, Nov 22, 2021	11.86	12.02	11.63	11.76
5672	NASDAQ	HTBK	Fri, Nov 19, 2021	11.73	11.78	11.62	11.69
5671	NASDAQ	HTBK	Thu, Nov 18, 2021	11.82	11.93	11.69	11.85
5670	NASDAQ	HTBK	Wed, Nov 17, 2021	11.94	11.94	11.76	11.83
5669	NASDAQ	HTBK	Tue, Nov 16, 2021	12.07	12.11	11.95	11.99
5668	NASDAQ	HTBK	Mon, Nov 15, 2021	12.14	12.14	11.98	12.08
5667	NASDAQ	HTBK	Fri, Nov 12, 2021	12.18	12.18	11.92	12.05
5666	NASDAQ	HTBK	Thu, Nov 11, 2021	12.08	12.24	12.04	12.12
5665	NASDAQ	HTBK	Wed, Nov 10, 2021	12.14	12.29	12.07	12.13
5664	NASDAQ	HTBK	Tue, Nov 9, 2021	12.15	12.15	11.94	12.10
5663	NASDAQ	HTBK	Mon, Nov 8, 2021	12.17	12.49	12.11	12.18
5662	NASDAQ	HTBK	Fri, Nov 5, 2021	12.31	12.60	12.29	12.30
5661	NASDAQ	HTBK	Thu, Nov 4, 2021	12.36	12.36	12.07	12.21
5660	NASDAQ	HTBK	Wed, Nov 3, 2021	12.02	12.39	11.94	12.34
5659	NASDAQ	HTBK	Tue, Nov 2, 2021	12.31	12.39	12.00	12.03
5658	NASDAQ	HTBK	Mon, Nov 1, 2021	12.08	12.30	12.08	12.30
5657	NASDAQ	HTBK	Fri, Oct 29, 2021	11.87	12.19	11.80	11.99
5656	NASDAQ	HTBK	Thu, Oct 28, 2021	11.51	11.72	11.51	11.70
5655	NASDAQ	HTBK	Wed, Oct 27, 2021	11.68	11.68	11.47	11.51
5654	NASDAQ	HTBK	Tue, Oct 26, 2021	11.80	11.87	11.68	11.74
5653	NASDAQ	HTBK	Mon, Oct 25, 2021	11.80	11.83	11.67	11.82
5652	NASDAQ	HTBK	Fri, Oct 22, 2021	11.65	11.83	11.63	11.79
5651	NASDAQ	HTBK	Thu, Oct 21, 2021	11.81	11.81	11.57	11.64
5650	NASDAQ	HTBK	Wed, Oct 20, 2021	11.59	11.82	11.59	11.78
5649	NASDAQ	HTBK	Tue, Oct 19, 2021	11.68	11.69	11.50	11.63
5648	NASDAQ	HTBK	Mon, Oct 18, 2021	11.79	11.93	11.48	11.66
5647	NASDAQ	HTBK	Fri, Oct 15, 2021	12.04	12.05	11.55	11.83
5646	NASDAQ	HTBK	Thu, Oct 14, 2021	11.66	11.83	11.56	11.82
5645	NASDAQ	HTBK	Wed, Oct 13, 2021	11.69	11.75	11.42	11.56
5644	NASDAQ	HTBK	Tue, Oct 12, 2021	11.69	11.75	11.60	11.69
5643	NASDAQ	HTBK	Mon, Oct 11, 2021	11.92	11.96	11.69	11.70
5642	NASDAQ	HTBK	Fri, Oct 8, 2021	11.83	11.95	11.83	11.89
5641	NASDAQ	HTBK	Thu, Oct 7, 2021	11.90	11.91	11.75	11.87
5640	NASDAQ	HTBK	Wed, Oct 6, 2021	11.71	11.80	11.51	11.78
5639	NASDAQ	HTBK	Tue, Oct 5, 2021	11.87	11.94	11.76	11.82
5638	NASDAQ	HTBK	Mon, Oct 4, 2021	11.86	11.95	11.73	11.81
5637	NASDAQ	HTBK	Fri, Oct 1, 2021	11.69	12.02	11.62	11.85
5636	NASDAQ	HTBK	Thu, Sep 30, 2021	11.80	11.80	11.63	11.63
5635	NASDAQ	HTBK	Wed, Sep 29, 2021	11.54	11.80	11.49	11.74
5634	NASDAQ	HTBK	Tue, Sep 28, 2021	11.80	11.88	11.49	11.53
5633	NASDAQ	HTBK	Mon, Sep 27, 2021	11.51	11.85	11.51	11.76
5632	NASDAQ	HTBK	Fri, Sep 24, 2021	11.48	11.62	11.48	11.49
5631	NASDAQ	HTBK	Thu, Sep 23, 2021	11.21	11.52	11.18	11.48
5630	NASDAQ	HTBK	Wed, Sep 22, 2021	11.09	11.24	11.05	11.11
5629	NASDAQ	HTBK	Tue, Sep 21, 2021	11.15	11.15	10.94	11.02
5628	NASDAQ	HTBK	Mon, Sep 20, 2021	11.15	11.15	10.87	11.02
5627	NASDAQ	HTBK	Fri, Sep 17, 2021	11.08	11.31	11.02	11.29
5626	NASDAQ	HTBK	Thu, Sep 16, 2021	11.01	11.09	10.80	11.00
5625	NASDAQ	HTBK	Wed, Sep 15, 2021	10.82	11.01	10.80	11.00
5624	NASDAQ	HTBK	Tue, Sep 14, 2021	10.96	10.96	10.67	10.80
5623	NASDAQ	HTBK	Mon, Sep 13, 2021	10.99	10.99	10.77	10.90
5622	NASDAQ	HTBK	Fri, Sep 10, 2021	11.01	11.01	10.75	10.84
5621	NASDAQ	HTBK	Thu, Sep 9, 2021	11.10	11.14	10.96	10.97
5620	NASDAQ	HTBK	Wed, Sep 8, 2021	11.14	11.19	11.01	11.06
5619	NASDAQ	HTBK	Tue, Sep 7, 2021	11.21	11.27	11.15	11.18
5618	NASDAQ	HTBK	Fri, Sep 3, 2021	11.24	11.25	11.09	11.18
5617	NASDAQ	HTBK	Thu, Sep 2, 2021	11.19	11.32	11.12	11.21
5616	NASDAQ	HTBK	Wed, Sep 1, 2021	11.32	11.36	11.07	11.20
5615	NASDAQ	HTBK	Tue, Aug 31, 2021	11.25	11.34	11.13	11.27
5614	NASDAQ	HTBK	Mon, Aug 30, 2021	11.47	11.50	11.17	11.19
5613	NASDAQ	HTBK	Fri, Aug 27, 2021	11.09	11.48	11.09	11.47
5612	NASDAQ	HTBK	Thu, Aug 26, 2021	11.33	11.33	11.04	11.06
5611	NASDAQ	HTBK	Wed, Aug 25, 2021	11.24	11.39	11.21	11.23
5610	NASDAQ	HTBK	Tue, Aug 24, 2021	11.25	11.32	11.16	11.20
5609	NASDAQ	HTBK	Mon, Aug 23, 2021	11.40	11.49	11.20	11.26
5608	NASDAQ	HTBK	Fri, Aug 20, 2021	11.01	11.38	11.01	11.37
5607	NASDAQ	HTBK	Thu, Aug 19, 2021	10.98	11.10	10.92	11.05
5606	NASDAQ	HTBK	Wed, Aug 18, 2021	11.18	11.33	11.08	11.11
5605	NASDAQ	HTBK	Tue, Aug 17, 2021	11.34	11.38	11.13	11.21
5604	NASDAQ	HTBK	Mon, Aug 16, 2021	11.31	11.46	11.16	11.41
5603	NASDAQ	HTBK	Fri, Aug 13, 2021	11.52	11.53	11.29	11.36
5602	NASDAQ	HTBK	Thu, Aug 12, 2021	11.59	11.61	11.47	11.51
5601	NASDAQ	HTBK	Wed, Aug 11, 2021	11.47	11.59	10.98	11.58
5600	NASDAQ	HTBK	Tue, Aug 10, 2021	11.53	11.75	11.46	11.65
5599	NASDAQ	HTBK	Mon, Aug 9, 2021	11.55	11.57	11.38	11.49
5598	NASDAQ	HTBK	Fri, Aug 6, 2021	11.33	11.60	11.32	11.58
5597	NASDAQ	HTBK	Thu, Aug 5, 2021	11.10	11.23	11.09	11.16
5596	NASDAQ	HTBK	Wed, Aug 4, 2021	10.89	11.10	10.89	11.06
5595	NASDAQ	HTBK	Tue, Aug 3, 2021	10.77	11.07	10.56	11.05
5594	NASDAQ	HTBK	Mon, Aug 2, 2021	10.87	11.08	10.62	10.66
5593	NASDAQ	HTBK	Fri, Jul 30, 2021	10.93	11.01	10.78	10.84
5592	NASDAQ	HTBK	Thu, Jul 29, 2021	10.96	11.00	10.87	10.93
5591	NASDAQ	HTBK	Wed, Jul 28, 2021	10.96	10.97	10.73	10.85
5590	NASDAQ	HTBK	Tue, Jul 27, 2021	10.90	11.02	10.87	10.92
5589	NASDAQ	HTBK	Mon, Jul 26, 2021	10.94	11.14	10.94	11.00
5588	NASDAQ	HTBK	Fri, Jul 23, 2021	10.91	11.00	10.81	10.95
5587	NASDAQ	HTBK	Thu, Jul 22, 2021	11.05	11.20	10.68	10.75
5586	NASDAQ	HTBK	Wed, Jul 21, 2021	11.14	11.37	11.09	11.10
5585	NASDAQ	HTBK	Tue, Jul 20, 2021	10.87	11.32	10.86	10.99
5584	NASDAQ	HTBK	Mon, Jul 19, 2021	11.05	11.35	10.81	10.88
5583	NASDAQ	HTBK	Fri, Jul 16, 2021	11.54	11.70	11.22	11.40
5582	NASDAQ	HTBK	Thu, Jul 15, 2021	11.25	11.53	11.23	11.45
5581	NASDAQ	HTBK	Wed, Jul 14, 2021	11.36	11.54	11.27	11.37
5580	NASDAQ	HTBK	Tue, Jul 13, 2021	11.58	11.58	11.25	11.30
5579	NASDAQ	HTBK	Mon, Jul 12, 2021	11.15	11.48	11.10	11.47
5578	NASDAQ	HTBK	Fri, Jul 9, 2021	11.12	11.29	10.98	11.26
5577	NASDAQ	HTBK	Thu, Jul 8, 2021	10.99	10.99	10.58	10.77
5576	NASDAQ	HTBK	Wed, Jul 7, 2021	10.82	11.06	10.78	10.95
5575	NASDAQ	HTBK	Tue, Jul 6, 2021	11.10	11.10	10.83	10.93
5574	NASDAQ	HTBK	Fri, Jul 2, 2021	11.26	11.26	11.11	11.14
5573	NASDAQ	HTBK	Thu, Jul 1, 2021	11.28	11.35	11.21	11.27
5572	NASDAQ	HTBK	Wed, Jun 30, 2021	11.05	11.28	11.05	11.13
5571	NASDAQ	HTBK	Tue, Jun 29, 2021	11.15	11.31	11.09	11.10
5570	NASDAQ	HTBK	Mon, Jun 28, 2021	11.29	11.35	11.02	11.13
5569	NASDAQ	HTBK	Fri, Jun 25, 2021	11.20	11.67	11.20	11.36
5568	NASDAQ	HTBK	Thu, Jun 24, 2021	11.40	11.51	11.31	11.48
5567	NASDAQ	HTBK	Wed, Jun 23, 2021	11.43	11.57	11.37	11.44
5566	NASDAQ	HTBK	Tue, Jun 22, 2021	11.33	11.44	11.09	11.37
5565	NASDAQ	HTBK	Mon, Jun 21, 2021	11.14	11.48	11.14	11.36
5564	NASDAQ	HTBK	Fri, Jun 18, 2021	11.32	11.48	10.96	10.98
5563	NASDAQ	HTBK	Thu, Jun 17, 2021	11.99	12.00	11.37	11.39
5562	NASDAQ	HTBK	Wed, Jun 16, 2021	11.75	12.05	11.57	11.94
5561	NASDAQ	HTBK	Tue, Jun 15, 2021	11.61	11.82	11.56	11.76
5560	NASDAQ	HTBK	Mon, Jun 14, 2021	11.81	11.88	11.44	11.58
5559	NASDAQ	HTBK	Fri, Jun 11, 2021	11.86	11.99	11.77	11.85
5558	NASDAQ	HTBK	Thu, Jun 10, 2021	11.93	11.98	11.67	11.75
5557	NASDAQ	HTBK	Wed, Jun 9, 2021	11.93	11.97	11.79	11.81
5556	NASDAQ	HTBK	Tue, Jun 8, 2021	11.90	12.09	11.60	12.02
5555	NASDAQ	HTBK	Mon, Jun 7, 2021	11.83	11.99	11.80	11.97
5554	NASDAQ	HTBK	Fri, Jun 4, 2021	11.86	11.90	11.73	11.87
5553	NASDAQ	HTBK	Thu, Jun 3, 2021	11.95	11.98	11.81	11.87
5552	NASDAQ	HTBK	Wed, Jun 2, 2021	11.95	12.05	11.77	11.86
5551	NASDAQ	HTBK	Tue, Jun 1, 2021	11.92	12.05	11.80	11.87
5550	NASDAQ	HTBK	Fri, May 28, 2021	11.73	11.88	11.51	11.86
5549	NASDAQ	HTBK	Thu, May 27, 2021	11.68	11.89	11.63	11.75
5548	NASDAQ	HTBK	Wed, May 26, 2021	11.38	11.52	11.29	11.49
5547	NASDAQ	HTBK	Tue, May 25, 2021	11.80	11.90	11.36	11.38
5546	NASDAQ	HTBK	Mon, May 24, 2021	11.92	11.93	11.72	11.78
5545	NASDAQ	HTBK	Fri, May 21, 2021	11.83	11.96	11.74	11.87
5544	NASDAQ	HTBK	Thu, May 20, 2021	11.74	11.78	11.50	11.69
5543	NASDAQ	HTBK	Wed, May 19, 2021	11.76	11.90	11.48	11.80
5542	NASDAQ	HTBK	Tue, May 18, 2021	12.03	12.21	11.84	11.84
5541	NASDAQ	HTBK	Mon, May 17, 2021	12.08	12.23	11.98	12.00
5540	NASDAQ	HTBK	Fri, May 14, 2021	12.09	12.21	12.00	12.15
5539	NASDAQ	HTBK	Thu, May 13, 2021	11.54	12.12	11.54	12.05
5538	NASDAQ	HTBK	Wed, May 12, 2021	12.01	12.19	11.57	11.60
5537	NASDAQ	HTBK	Tue, May 11, 2021	12.06	12.29	12.06	12.16
5536	NASDAQ	HTBK	Mon, May 10, 2021	12.43	12.65	12.21	12.22
5535	NASDAQ	HTBK	Fri, May 7, 2021	12.25	12.39	12.17	12.38
5534	NASDAQ	HTBK	Thu, May 6, 2021	12.25	12.40	12.10	12.40
5533	NASDAQ	HTBK	Wed, May 5, 2021	12.20	12.40	12.09	12.24
5532	NASDAQ	HTBK	Tue, May 4, 2021	12.18	12.42	12.05	12.30
5531	NASDAQ	HTBK	Mon, May 3, 2021	12.16	12.36	12.09	12.25
5530	NASDAQ	HTBK	Fri, Apr 30, 2021	12.02	12.23	11.97	12.07
5529	NASDAQ	HTBK	Thu, Apr 29, 2021	12.19	12.28	12.11	12.16
5528	NASDAQ	HTBK	Wed, Apr 28, 2021	12.11	12.17	11.93	12.04
5527	NASDAQ	HTBK	Tue, Apr 27, 2021	12.21	12.26	11.87	12.09
5526	NASDAQ	HTBK	Mon, Apr 26, 2021	12.40	12.51	12.14	12.17
5525	NASDAQ	HTBK	Fri, Apr 23, 2021	11.85	12.34	11.66	12.26
5524	NASDAQ	HTBK	Thu, Apr 22, 2021	11.96	11.96	11.59	11.63
5523	NASDAQ	HTBK	Wed, Apr 21, 2021	11.74	11.99	11.74	11.93
5522	NASDAQ	HTBK	Tue, Apr 20, 2021	12.06	12.08	11.68	11.75
5521	NASDAQ	HTBK	Mon, Apr 19, 2021	12.20	12.37	12.00	12.17
5520	NASDAQ	HTBK	Fri, Apr 16, 2021	12.18	12.31	12.00	12.24
5519	NASDAQ	HTBK	Thu, Apr 15, 2021	12.12	12.12	11.78	12.03
5518	NASDAQ	HTBK	Wed, Apr 14, 2021	11.94	12.22	11.59	12.10
5517	NASDAQ	HTBK	Tue, Apr 13, 2021	12.37	12.39	11.97	11.97
5516	NASDAQ	HTBK	Mon, Apr 12, 2021	12.35	12.50	12.23	12.45
5515	NASDAQ	HTBK	Fri, Apr 9, 2021	12.45	12.45	12.28	12.36
5514	NASDAQ	HTBK	Thu, Apr 8, 2021	12.32	12.35	12.12	12.33
5513	NASDAQ	HTBK	Wed, Apr 7, 2021	12.40	12.50	12.22	12.30
5512	NASDAQ	HTBK	Tue, Apr 6, 2021	12.40	12.50	12.27	12.37
5511	NASDAQ	HTBK	Mon, Apr 5, 2021	12.46	12.46	12.14	12.44
5510	NASDAQ	HTBK	Thu, Apr 1, 2021	12.23	12.30	11.88	12.20
5509	NASDAQ	HTBK	Wed, Mar 31, 2021	12.08	12.32	11.93	12.22
5508	NASDAQ	HTBK	Tue, Mar 30, 2021	11.96	12.16	11.95	12.13
5507	NASDAQ	HTBK	Mon, Mar 29, 2021	11.89	12.13	11.72	11.94
5506	NASDAQ	HTBK	Fri, Mar 26, 2021	11.71	12.10	11.59	12.09
5505	NASDAQ	HTBK	Thu, Mar 25, 2021	11.32	11.58	11.20	11.53
5504	NASDAQ	HTBK	Wed, Mar 24, 2021	11.17	11.79	11.17	11.39
5503	NASDAQ	HTBK	Tue, Mar 23, 2021	11.50	11.60	11.05	11.22
5502	NASDAQ	HTBK	Mon, Mar 22, 2021	12.10	12.10	11.45	11.58
5501	NASDAQ	HTBK	Fri, Mar 19, 2021	12.15	12.25	11.81	12.20
5500	NASDAQ	HTBK	Thu, Mar 18, 2021	12.15	12.25	11.98	12.04
5499	NASDAQ	HTBK	Wed, Mar 17, 2021	11.71	12.03	11.54	12.00
5498	NASDAQ	HTBK	Tue, Mar 16, 2021	11.08	11.63	10.98	11.58
5497	NASDAQ	HTBK	Mon, Mar 15, 2021	10.73	11.14	10.32	11.11
5496	NASDAQ	HTBK	Fri, Mar 12, 2021	10.58	10.90	10.58	10.74
5495	NASDAQ	HTBK	Thu, Mar 11, 2021	10.46	10.61	10.39	10.52
5494	NASDAQ	HTBK	Wed, Mar 10, 2021	10.21	10.58	10.20	10.50
5493	NASDAQ	HTBK	Tue, Mar 9, 2021	10.36	10.40	10.06	10.20
5492	NASDAQ	HTBK	Mon, Mar 8, 2021	9.91	10.48	9.84	10.37
5491	NASDAQ	HTBK	Fri, Mar 5, 2021	9.71	9.93	9.66	9.89
5490	NASDAQ	HTBK	Thu, Mar 4, 2021	9.80	9.96	9.52	9.57
5489	NASDAQ	HTBK	Wed, Mar 3, 2021	9.56	10.08	9.53	9.80
5488	NASDAQ	HTBK	Tue, Mar 2, 2021	9.62	9.73	9.48	9.51
5487	NASDAQ	HTBK	Mon, Mar 1, 2021	9.76	9.84	9.63	9.70
5486	NASDAQ	HTBK	Fri, Feb 26, 2021	9.52	9.60	9.33	9.51
5485	NASDAQ	HTBK	Thu, Feb 25, 2021	9.89	9.89	9.45	9.52
5484	NASDAQ	HTBK	Wed, Feb 24, 2021	9.33	9.73	9.33	9.70
5483	NASDAQ	HTBK	Tue, Feb 23, 2021	9.38	9.56	9.25	9.27
5482	NASDAQ	HTBK	Mon, Feb 22, 2021	9.09	9.40	9.08	9.36
5481	NASDAQ	HTBK	Fri, Feb 19, 2021	9.06	9.17	9.00	9.09
5480	NASDAQ	HTBK	Thu, Feb 18, 2021	9.27	9.30	9.04	9.05
5479	NASDAQ	HTBK	Wed, Feb 17, 2021	9.27	9.41	9.18	9.32
5478	NASDAQ	HTBK	Tue, Feb 16, 2021	9.34	9.39	9.20	9.33
5477	NASDAQ	HTBK	Fri, Feb 12, 2021	9.16	9.32	9.12	9.20
5476	NASDAQ	HTBK	Thu, Feb 11, 2021	9.29	9.38	9.00	9.17
5475	NASDAQ	HTBK	Wed, Feb 10, 2021	9.50	9.64	9.38	9.42
5474	NASDAQ	HTBK	Tue, Feb 9, 2021	9.53	9.66	9.41	9.51
5473	NASDAQ	HTBK	Mon, Feb 8, 2021	9.30	9.60	9.20	9.53
5472	NASDAQ	HTBK	Fri, Feb 5, 2021	9.38	9.39	9.15	9.23
5471	NASDAQ	HTBK	Thu, Feb 4, 2021	8.85	9.34	8.85	9.30
5470	NASDAQ	HTBK	Wed, Feb 3, 2021	8.75	8.89	8.57	8.85
5469	NASDAQ	HTBK	Tue, Feb 2, 2021	8.70	8.84	8.67	8.79
5468	NASDAQ	HTBK	Mon, Feb 1, 2021	8.78	8.85	8.55	8.69
5467	NASDAQ	HTBK	Fri, Jan 29, 2021	9.24	9.24	8.71	8.78
5466	NASDAQ	HTBK	Thu, Jan 28, 2021	9.23	9.30	9.15	9.17
5465	NASDAQ	HTBK	Wed, Jan 27, 2021	9.25	9.52	9.02	9.10
5464	NASDAQ	HTBK	Tue, Jan 26, 2021	9.74	9.79	9.51	9.54
5463	NASDAQ	HTBK	Mon, Jan 25, 2021	9.60	9.71	9.36	9.68
5462	NASDAQ	HTBK	Fri, Jan 22, 2021	9.42	9.79	9.35	9.78
5461	NASDAQ	HTBK	Thu, Jan 21, 2021	9.78	9.78	9.43	9.54
5460	NASDAQ	HTBK	Wed, Jan 20, 2021	9.77	9.81	9.58	9.70
5459	NASDAQ	HTBK	Tue, Jan 19, 2021	9.75	9.84	9.62	9.78
5458	NASDAQ	HTBK	Fri, Jan 15, 2021	9.79	9.79	9.61	9.73
5457	NASDAQ	HTBK	Thu, Jan 14, 2021	9.73	9.91	9.72	9.88
5456	NASDAQ	HTBK	Wed, Jan 13, 2021	9.82	9.86	9.58	9.68
5455	NASDAQ	HTBK	Tue, Jan 12, 2021	9.71	9.86	9.69	9.84
5454	NASDAQ	HTBK	Mon, Jan 11, 2021	9.45	9.67	9.39	9.67
5453	NASDAQ	HTBK	Fri, Jan 8, 2021	9.82	9.82	9.35	9.56
5452	NASDAQ	HTBK	Thu, Jan 7, 2021	9.86	9.86	9.65	9.75
5451	NASDAQ	HTBK	Wed, Jan 6, 2021	9.19	9.89	9.10	9.73
5450	NASDAQ	HTBK	Tue, Jan 5, 2021	8.80	9.12	8.73	9.02
5449	NASDAQ	HTBK	Mon, Jan 4, 2021	8.89	9.01	8.58	8.80
5448	NASDAQ	HTBK	Thu, Dec 31, 2020	8.92	8.96	8.72	8.87
5447	NASDAQ	HTBK	Wed, Dec 30, 2020	8.84	8.99	8.84	8.89
5446	NASDAQ	HTBK	Tue, Dec 29, 2020	8.97	8.97	8.77	8.86
5445	NASDAQ	HTBK	Mon, Dec 28, 2020	8.95	9.10	8.84	8.98
5444	NASDAQ	HTBK	Thu, Dec 24, 2020	8.97	8.97	8.73	8.85
5443	NASDAQ	HTBK	Wed, Dec 23, 2020	8.62	8.97	8.55	8.94
5442	NASDAQ	HTBK	Tue, Dec 22, 2020	8.57	8.66	8.54	8.58
5441	NASDAQ	HTBK	Mon, Dec 21, 2020	8.80	8.91	8.52	8.62
5440	NASDAQ	HTBK	Fri, Dec 18, 2020	9.09	9.20	8.78	8.81
5439	NASDAQ	HTBK	Thu, Dec 17, 2020	9.26	9.39	9.16	9.33
5438	NASDAQ	HTBK	Wed, Dec 16, 2020	9.28	9.35	9.18	9.26
5437	NASDAQ	HTBK	Tue, Dec 15, 2020	9.18	9.39	9.07	9.28
5436	NASDAQ	HTBK	Mon, Dec 14, 2020	9.41	9.41	9.14	9.14
5435	NASDAQ	HTBK	Fri, Dec 11, 2020	8.82	8.95	8.78	8.82
5434	NASDAQ	HTBK	Thu, Dec 10, 2020	8.88	9.03	8.88	8.96
5433	NASDAQ	HTBK	Wed, Dec 9, 2020	9.02	9.16	8.94	8.99
5432	NASDAQ	HTBK	Tue, Dec 8, 2020	8.76	8.98	8.76	8.97
5431	NASDAQ	HTBK	Mon, Dec 7, 2020	8.98	8.98	8.70	8.86
5430	NASDAQ	HTBK	Fri, Dec 4, 2020	8.75	8.94	8.69	8.92
5429	NASDAQ	HTBK	Thu, Dec 3, 2020	8.68	8.72	8.54	8.61
5428	NASDAQ	HTBK	Wed, Dec 2, 2020	8.61	8.75	8.52	8.64
5427	NASDAQ	HTBK	Tue, Dec 1, 2020	8.62	8.70	8.45	8.58
5426	NASDAQ	HTBK	Mon, Nov 30, 2020	8.80	8.85	8.40	8.42
5425	NASDAQ	HTBK	Fri, Nov 27, 2020	9.08	9.12	8.72	8.90
5424	NASDAQ	HTBK	Wed, Nov 25, 2020	8.97	9.16	8.82	9.06
5423	NASDAQ	HTBK	Tue, Nov 24, 2020	8.69	9.10	8.65	9.06
5422	NASDAQ	HTBK	Mon, Nov 23, 2020	8.68	8.71	8.53	8.55
5421	NASDAQ	HTBK	Fri, Nov 20, 2020	8.42	8.54	8.38	8.52
5420	NASDAQ	HTBK	Thu, Nov 19, 2020	8.45	8.56	8.33	8.55
5419	NASDAQ	HTBK	Wed, Nov 18, 2020	8.79	8.83	8.45	8.48
5418	NASDAQ	HTBK	Tue, Nov 17, 2020	8.42	8.75	8.35	8.72
5417	NASDAQ	HTBK	Mon, Nov 16, 2020	8.49	8.63	8.42	8.56
5416	NASDAQ	HTBK	Fri, Nov 13, 2020	8.09	8.26	8.06	8.18
5415	NASDAQ	HTBK	Thu, Nov 12, 2020	8.10	8.19	7.98	8.00
5414	NASDAQ	HTBK	Wed, Nov 11, 2020	8.76	8.76	8.13	8.29
5413	NASDAQ	HTBK	Tue, Nov 10, 2020	8.32	8.62	8.19	8.52
5412	NASDAQ	HTBK	Mon, Nov 9, 2020	7.80	8.48	7.72	8.19
5411	NASDAQ	HTBK	Fri, Nov 6, 2020	7.34	7.36	7.10	7.12
5410	NASDAQ	HTBK	Thu, Nov 5, 2020	6.88	7.28	6.88	7.27
5409	NASDAQ	HTBK	Wed, Nov 4, 2020	7.58	7.58	7.06	7.09
5408	NASDAQ	HTBK	Tue, Nov 3, 2020	7.66	7.87	7.61	7.81
5407	NASDAQ	HTBK	Mon, Nov 2, 2020	7.36	7.50	7.24	7.49
5406	NASDAQ	HTBK	Fri, Oct 30, 2020	7.26	7.39	7.15	7.25
5405	NASDAQ	HTBK	Thu, Oct 29, 2020	7.10	7.39	6.98	7.30
5404	NASDAQ	HTBK	Wed, Oct 28, 2020	6.97	7.23	6.97	7.13
5403	NASDAQ	HTBK	Tue, Oct 27, 2020	7.52	7.53	7.22	7.24
5402	NASDAQ	HTBK	Mon, Oct 26, 2020	7.81	7.81	7.50	7.55
5401	NASDAQ	HTBK	Fri, Oct 23, 2020	7.58	8.16	7.58	7.89
5400	NASDAQ	HTBK	Thu, Oct 22, 2020	7.32	7.88	7.25	7.86
5399	NASDAQ	HTBK	Wed, Oct 21, 2020	7.13	7.32	7.09	7.28
5398	NASDAQ	HTBK	Tue, Oct 20, 2020	7.12	7.25	7.10	7.15
5397	NASDAQ	HTBK	Mon, Oct 19, 2020	7.09	7.20	7.01	7.04
5396	NASDAQ	HTBK	Fri, Oct 16, 2020	7.10	7.16	6.96	7.09
5395	NASDAQ	HTBK	Thu, Oct 15, 2020	6.77	7.13	6.77	7.13
5394	NASDAQ	HTBK	Wed, Oct 14, 2020	6.99	7.14	6.85	6.87
5393	NASDAQ	HTBK	Tue, Oct 13, 2020	7.29	7.29	6.99	7.01
5392	NASDAQ	HTBK	Mon, Oct 12, 2020	7.19	7.39	7.16	7.34
5391	NASDAQ	HTBK	Fri, Oct 9, 2020	7.35	7.42	7.21	7.23
5390	NASDAQ	HTBK	Thu, Oct 8, 2020	7.38	7.40	7.22	7.31
5389	NASDAQ	HTBK	Wed, Oct 7, 2020	7.14	7.34	7.11	7.30
5388	NASDAQ	HTBK	Tue, Oct 6, 2020	7.14	7.37	7.01	7.05
5387	NASDAQ	HTBK	Mon, Oct 5, 2020	6.94	7.08	6.88	7.04
5386	NASDAQ	HTBK	Fri, Oct 2, 2020	6.54	6.89	6.54	6.87
5385	NASDAQ	HTBK	Thu, Oct 1, 2020	6.65	6.69	6.56	6.67
5384	NASDAQ	HTBK	Wed, Sep 30, 2020	6.60	6.76	6.59	6.66
5383	NASDAQ	HTBK	Tue, Sep 29, 2020	6.63	6.64	6.46	6.62
5382	NASDAQ	HTBK	Mon, Sep 28, 2020	6.40	6.71	6.40	6.66
5381	NASDAQ	HTBK	Fri, Sep 25, 2020	6.13	6.33	6.13	6.31
5380	NASDAQ	HTBK	Thu, Sep 24, 2020	6.28	6.37	6.16	6.20
5379	NASDAQ	HTBK	Wed, Sep 23, 2020	6.26	6.44	6.20	6.23
5378	NASDAQ	HTBK	Tue, Sep 22, 2020	6.38	6.46	6.16	6.25
5377	NASDAQ	HTBK	Mon, Sep 21, 2020	6.55	6.65	6.27	6.35
5376	NASDAQ	HTBK	Fri, Sep 18, 2020	6.77	6.82	6.56	6.66
5375	NASDAQ	HTBK	Thu, Sep 17, 2020	6.65	6.78	6.65	6.71
5374	NASDAQ	HTBK	Wed, Sep 16, 2020	6.63	6.85	6.57	6.76
5373	NASDAQ	HTBK	Tue, Sep 15, 2020	6.81	6.82	6.62	6.63
5372	NASDAQ	HTBK	Mon, Sep 14, 2020	6.73	6.83	6.69	6.75
5371	NASDAQ	HTBK	Fri, Sep 11, 2020	6.75	6.78	6.64	6.72
5370	NASDAQ	HTBK	Thu, Sep 10, 2020	6.88	6.89	6.72	6.74
5369	NASDAQ	HTBK	Wed, Sep 9, 2020	6.94	6.94	6.72	6.82
5368	NASDAQ	HTBK	Tue, Sep 8, 2020	7.08	7.08	6.81	6.92
5367	NASDAQ	HTBK	Fri, Sep 4, 2020	7.24	7.24	6.98	7.12
5366	NASDAQ	HTBK	Thu, Sep 3, 2020	7.02	7.30	6.98	7.02
5365	NASDAQ	HTBK	Wed, Sep 2, 2020	6.95	7.08	6.86	6.96
5364	NASDAQ	HTBK	Tue, Sep 1, 2020	6.90	7.01	6.82	6.94
5363	NASDAQ	HTBK	Mon, Aug 31, 2020	7.07	7.07	6.91	6.93
5362	NASDAQ	HTBK	Fri, Aug 28, 2020	7.14	7.14	7.01	7.12
5361	NASDAQ	HTBK	Thu, Aug 27, 2020	6.90	7.14	6.90	7.06
5360	NASDAQ	HTBK	Wed, Aug 26, 2020	7.07	7.33	6.90	6.91
5359	NASDAQ	HTBK	Tue, Aug 25, 2020	7.06	7.16	6.94	7.05
5358	NASDAQ	HTBK	Mon, Aug 24, 2020	6.78	7.00	6.69	7.00
5357	NASDAQ	HTBK	Fri, Aug 21, 2020	6.80	6.89	6.68	6.74
5356	NASDAQ	HTBK	Thu, Aug 20, 2020	6.78	6.88	6.77	6.81
5355	NASDAQ	HTBK	Wed, Aug 19, 2020	6.92	7.09	6.88	6.97
5354	NASDAQ	HTBK	Tue, Aug 18, 2020	7.21	7.27	6.88	6.91
5353	NASDAQ	HTBK	Mon, Aug 17, 2020	7.36	7.36	7.13	7.19
5352	NASDAQ	HTBK	Fri, Aug 14, 2020	7.29	7.46	7.20	7.42
5351	NASDAQ	HTBK	Thu, Aug 13, 2020	7.60	7.65	7.33	7.35
5350	NASDAQ	HTBK	Wed, Aug 12, 2020	7.81	7.81	7.57	7.69
5349	NASDAQ	HTBK	Tue, Aug 11, 2020	7.50	7.69	7.50	7.61
5348	NASDAQ	HTBK	Mon, Aug 10, 2020	7.26	7.50	7.23	7.35
5347	NASDAQ	HTBK	Fri, Aug 7, 2020	6.76	7.23	6.70	7.22
5346	NASDAQ	HTBK	Thu, Aug 6, 2020	6.86	6.90	6.77	6.82
5345	NASDAQ	HTBK	Wed, Aug 5, 2020	6.79	6.90	6.66	6.90
5344	NASDAQ	HTBK	Tue, Aug 4, 2020	6.80	6.93	6.75	6.81
5343	NASDAQ	HTBK	Mon, Aug 3, 2020	6.82	6.89	6.75	6.83
5342	NASDAQ	HTBK	Fri, Jul 31, 2020	6.83	6.86	6.66	6.78
5341	NASDAQ	HTBK	Thu, Jul 30, 2020	6.80	6.98	6.72	6.90
5340	NASDAQ	HTBK	Wed, Jul 29, 2020	6.80	6.98	6.73	6.96
5339	NASDAQ	HTBK	Tue, Jul 28, 2020	6.84	6.94	6.79	6.81
5338	NASDAQ	HTBK	Mon, Jul 27, 2020	7.15	7.24	6.81	6.82
5337	NASDAQ	HTBK	Fri, Jul 24, 2020	7.19	7.47	7.07	7.23
5336	NASDAQ	HTBK	Thu, Jul 23, 2020	6.92	7.15	6.89	7.07
5335	NASDAQ	HTBK	Wed, Jul 22, 2020	7.03	7.12	6.75	6.93
5334	NASDAQ	HTBK	Tue, Jul 21, 2020	6.79	7.12	6.78	7.05
5333	NASDAQ	HTBK	Mon, Jul 20, 2020	6.85	6.90	6.69	6.70
5332	NASDAQ	HTBK	Fri, Jul 17, 2020	7.06	7.21	6.84	6.87
5331	NASDAQ	HTBK	Thu, Jul 16, 2020	7.12	7.24	6.98	7.11
5330	NASDAQ	HTBK	Wed, Jul 15, 2020	6.86	7.24	6.86	7.17
5329	NASDAQ	HTBK	Tue, Jul 14, 2020	6.88	7.07	6.73	6.81
5328	NASDAQ	HTBK	Mon, Jul 13, 2020	7.01	7.14	6.78	6.99
5327	NASDAQ	HTBK	Fri, Jul 10, 2020	6.41	6.85	6.41	6.82
5326	NASDAQ	HTBK	Thu, Jul 9, 2020	6.75	6.98	6.37	6.44
5325	NASDAQ	HTBK	Wed, Jul 8, 2020	6.79	6.93	6.66	6.80
5324	NASDAQ	HTBK	Tue, Jul 7, 2020	6.97	7.01	6.81	6.82
5323	NASDAQ	HTBK	Mon, Jul 6, 2020	7.23	7.29	6.98	7.07
5322	NASDAQ	HTBK	Thu, Jul 2, 2020	7.32	7.45	6.97	7.01
5321	NASDAQ	HTBK	Wed, Jul 1, 2020	7.55	7.62	7.14	7.14
5320	NASDAQ	HTBK	Tue, Jun 30, 2020	7.25	7.54	7.25	7.51
5319	NASDAQ	HTBK	Mon, Jun 29, 2020	6.89	7.44	6.88	7.30
5318	NASDAQ	HTBK	Fri, Jun 26, 2020	6.99	7.06	6.65	6.74
5317	NASDAQ	HTBK	Thu, Jun 25, 2020	6.91	7.19	6.90	7.15
5316	NASDAQ	HTBK	Wed, Jun 24, 2020	7.25	7.33	6.98	7.01
5315	NASDAQ	HTBK	Tue, Jun 23, 2020	7.57	7.61	7.35	7.36
5314	NASDAQ	HTBK	Mon, Jun 22, 2020	7.36	7.54	7.33	7.41
5313	NASDAQ	HTBK	Fri, Jun 19, 2020	7.65	7.65	7.31	7.47
5312	NASDAQ	HTBK	Thu, Jun 18, 2020	7.53	7.84	7.51	7.54
5311	NASDAQ	HTBK	Wed, Jun 17, 2020	8.18	8.18	7.64	7.64
5310	NASDAQ	HTBK	Tue, Jun 16, 2020	8.24	8.29	7.90	8.15
5309	NASDAQ	HTBK	Mon, Jun 15, 2020	7.54	7.94	7.50	7.84
5308	NASDAQ	HTBK	Fri, Jun 12, 2020	8.04	8.11	7.69	7.93
5307	NASDAQ	HTBK	Thu, Jun 11, 2020	8.00	8.14	7.65	7.70
5306	NASDAQ	HTBK	Wed, Jun 10, 2020	9.13	9.13	8.55	8.57
5305	NASDAQ	HTBK	Tue, Jun 9, 2020	8.99	9.37	8.63	9.19
5304	NASDAQ	HTBK	Mon, Jun 8, 2020	9.40	9.61	9.18	9.26
5303	NASDAQ	HTBK	Fri, Jun 5, 2020	9.19	9.63	9.19	9.26
5302	NASDAQ	HTBK	Thu, Jun 4, 2020	8.47	8.81	8.43	8.81
5301	NASDAQ	HTBK	Wed, Jun 3, 2020	8.23	8.76	8.23	8.61
5300	NASDAQ	HTBK	Tue, Jun 2, 2020	8.06	8.19	7.90	7.99
5299	NASDAQ	HTBK	Mon, Jun 1, 2020	8.19	8.30	7.95	7.95
5298	NASDAQ	HTBK	Fri, May 29, 2020	8.17	8.24	7.94	8.13
5297	NASDAQ	HTBK	Thu, May 28, 2020	9.01	9.01	8.26	8.36
5296	NASDAQ	HTBK	Wed, May 27, 2020	8.52	8.92	8.31	8.83
5295	NASDAQ	HTBK	Tue, May 26, 2020	7.95	8.23	7.86	8.18
5294	NASDAQ	HTBK	Fri, May 22, 2020	7.73	7.78	7.40	7.56
5293	NASDAQ	HTBK	Thu, May 21, 2020	7.68	7.81	7.61	7.69
5292	NASDAQ	HTBK	Wed, May 20, 2020	7.38	7.76	7.38	7.67
5291	NASDAQ	HTBK	Tue, May 19, 2020	7.68	7.75	7.19	7.21
5290	NASDAQ	HTBK	Mon, May 18, 2020	7.32	7.83	7.32	7.76
5289	NASDAQ	HTBK	Fri, May 15, 2020	6.82	7.00	6.72	6.93
5288	NASDAQ	HTBK	Thu, May 14, 2020	6.64	7.15	6.30	6.83
5287	NASDAQ	HTBK	Wed, May 13, 2020	7.11	7.13	6.66	6.84
5286	NASDAQ	HTBK	Tue, May 12, 2020	7.71	7.76	7.16	7.22
5285	NASDAQ	HTBK	Mon, May 11, 2020	8.01	8.01	7.59	7.66
5284	NASDAQ	HTBK	Fri, May 8, 2020	7.93	8.21	7.93	8.19
5283	NASDAQ	HTBK	Thu, May 7, 2020	7.82	8.01	7.65	7.72
5282	NASDAQ	HTBK	Wed, May 6, 2020	8.01	8.01	7.62	7.68
5281	NASDAQ	HTBK	Tue, May 5, 2020	8.55	8.64	8.06	8.11
5280	NASDAQ	HTBK	Mon, May 4, 2020	8.39	8.53	8.18	8.35
5279	NASDAQ	HTBK	Fri, May 1, 2020	8.63	8.86	8.27	8.53
5278	NASDAQ	HTBK	Thu, Apr 30, 2020	9.01	9.16	8.81	8.88
5277	NASDAQ	HTBK	Wed, Apr 29, 2020	9.27	9.67	9.00	9.36
5276	NASDAQ	HTBK	Tue, Apr 28, 2020	9.01	9.11	8.74	8.91
5275	NASDAQ	HTBK	Mon, Apr 27, 2020	7.81	8.74	7.72	8.71
5274	NASDAQ	HTBK	Fri, Apr 24, 2020	7.73	7.92	7.11	7.76
5273	NASDAQ	HTBK	Thu, Apr 23, 2020	7.81	8.15	7.76	7.94
5272	NASDAQ	HTBK	Wed, Apr 22, 2020	7.84	8.16	7.72	7.78
5271	NASDAQ	HTBK	Tue, Apr 21, 2020	7.50	7.93	7.45	7.67
5270	NASDAQ	HTBK	Mon, Apr 20, 2020	7.29	7.79	7.25	7.73
5269	NASDAQ	HTBK	Fri, Apr 17, 2020	7.14	7.61	7.14	7.49
5268	NASDAQ	HTBK	Thu, Apr 16, 2020	7.11	7.16	6.68	6.83
5267	NASDAQ	HTBK	Wed, Apr 15, 2020	7.32	7.45	7.06	7.14
5266	NASDAQ	HTBK	Tue, Apr 14, 2020	7.97	8.02	7.45	7.66
5265	NASDAQ	HTBK	Mon, Apr 13, 2020	8.46	8.46	7.70	7.78
5264	NASDAQ	HTBK	Thu, Apr 9, 2020	7.92	8.62	7.51	8.51
5263	NASDAQ	HTBK	Wed, Apr 8, 2020	7.53	7.75	7.40	7.67
5262	NASDAQ	HTBK	Tue, Apr 7, 2020	7.89	8.00	7.24	7.39
5261	NASDAQ	HTBK	Mon, Apr 6, 2020	7.29	7.44	7.05	7.36
5260	NASDAQ	HTBK	Fri, Apr 3, 2020	7.32	7.52	6.81	6.97
5259	NASDAQ	HTBK	Thu, Apr 2, 2020	7.00	7.38	7.00	7.34
5258	NASDAQ	HTBK	Wed, Apr 1, 2020	7.30	7.78	7.01	7.06
5257	NASDAQ	HTBK	Tue, Mar 31, 2020	7.72	7.87	7.50	7.67
5256	NASDAQ	HTBK	Mon, Mar 30, 2020	7.86	7.88	7.49	7.78
5255	NASDAQ	HTBK	Fri, Mar 27, 2020	7.54	8.12	7.35	7.86
5254	NASDAQ	HTBK	Thu, Mar 26, 2020	7.39	7.97	7.27	7.93
5253	NASDAQ	HTBK	Wed, Mar 25, 2020	7.44	7.67	6.94	7.39
5252	NASDAQ	HTBK	Tue, Mar 24, 2020	6.87	7.33	6.63	7.30
5251	NASDAQ	HTBK	Mon, Mar 23, 2020	6.50	6.69	6.04	6.52
5250	NASDAQ	HTBK	Fri, Mar 20, 2020	6.92	7.14	6.51	6.56
5249	NASDAQ	HTBK	Thu, Mar 19, 2020	6.50	7.20	6.50	6.91
5248	NASDAQ	HTBK	Wed, Mar 18, 2020	6.90	6.91	6.37	6.45
5247	NASDAQ	HTBK	Tue, Mar 17, 2020	6.93	7.43	6.45	7.24
5246	NASDAQ	HTBK	Mon, Mar 16, 2020	7.50	7.50	6.73	6.74
5245	NASDAQ	HTBK	Fri, Mar 13, 2020	8.17	8.45	7.59	8.20
5244	NASDAQ	HTBK	Thu, Mar 12, 2020	7.68	8.18	6.88	7.73
5243	NASDAQ	HTBK	Wed, Mar 11, 2020	8.58	8.72	8.06	8.26
5242	NASDAQ	HTBK	Tue, Mar 10, 2020	8.52	8.85	8.17	8.83
5241	NASDAQ	HTBK	Mon, Mar 9, 2020	9.04	9.04	8.09	8.12
5240	NASDAQ	HTBK	Fri, Mar 6, 2020	9.65	9.94	9.46	9.69
5239	NASDAQ	HTBK	Thu, Mar 5, 2020	10.21	10.30	9.92	10.04
5238	NASDAQ	HTBK	Wed, Mar 4, 2020	10.62	10.62	10.22	10.47
5237	NASDAQ	HTBK	Tue, Mar 3, 2020	10.80	11.02	10.45	10.50
5236	NASDAQ	HTBK	Mon, Mar 2, 2020	10.21	10.88	10.16	10.85
5235	NASDAQ	HTBK	Fri, Feb 28, 2020	10.42	10.55	10.04	10.26
5234	NASDAQ	HTBK	Thu, Feb 27, 2020	10.84	11.06	10.67	10.67
5233	NASDAQ	HTBK	Wed, Feb 26, 2020	11.07	11.14	10.93	10.99
5232	NASDAQ	HTBK	Tue, Feb 25, 2020	11.34	11.34	10.92	11.01
5231	NASDAQ	HTBK	Mon, Feb 24, 2020	11.37	11.49	11.29	11.36
5230	NASDAQ	HTBK	Fri, Feb 21, 2020	11.68	11.70	11.58	11.64
5229	NASDAQ	HTBK	Thu, Feb 20, 2020	11.60	11.79	11.60	11.71
5228	NASDAQ	HTBK	Wed, Feb 19, 2020	11.64	11.66	11.58	11.60
5227	NASDAQ	HTBK	Tue, Feb 18, 2020	11.56	11.67	11.48	11.56
5226	NASDAQ	HTBK	Fri, Feb 14, 2020	11.82	11.84	11.65	11.67
5225	NASDAQ	HTBK	Thu, Feb 13, 2020	11.70	11.81	11.70	11.81
5224	NASDAQ	HTBK	Wed, Feb 12, 2020	11.82	11.95	11.71	11.75
5223	NASDAQ	HTBK	Tue, Feb 11, 2020	11.79	11.94	11.77	11.83
5222	NASDAQ	HTBK	Mon, Feb 10, 2020	11.67	11.72	11.63	11.70
5221	NASDAQ	HTBK	Fri, Feb 7, 2020	11.80	11.84	11.63	11.65
5220	NASDAQ	HTBK	Thu, Feb 6, 2020	11.94	12.03	11.84	11.84
5219	NASDAQ	HTBK	Wed, Feb 5, 2020	11.83	11.94	11.83	11.94
5218	NASDAQ	HTBK	Tue, Feb 4, 2020	11.89	11.89	11.67	11.69
5217	NASDAQ	HTBK	Mon, Feb 3, 2020	11.61	11.87	11.61	11.83
5216	NASDAQ	HTBK	Fri, Jan 31, 2020	11.89	11.89	11.56	11.60
5215	NASDAQ	HTBK	Thu, Jan 30, 2020	11.58	11.99	11.57	11.99
5214	NASDAQ	HTBK	Wed, Jan 29, 2020	11.58	11.63	11.45	11.48
5213	NASDAQ	HTBK	Tue, Jan 28, 2020	11.74	11.81	11.57	11.58
5212	NASDAQ	HTBK	Mon, Jan 27, 2020	11.62	11.82	11.55	11.68
5211	NASDAQ	HTBK	Fri, Jan 24, 2020	12.39	12.44	11.77	11.91
5210	NASDAQ	HTBK	Thu, Jan 23, 2020	12.33	12.43	12.17	12.41
5209	NASDAQ	HTBK	Wed, Jan 22, 2020	12.45	12.49	12.33	12.40
5208	NASDAQ	HTBK	Tue, Jan 21, 2020	12.51	12.60	12.41	12.41
5207	NASDAQ	HTBK	Fri, Jan 17, 2020	12.64	12.64	12.51	12.59
5206	NASDAQ	HTBK	Thu, Jan 16, 2020	12.46	12.59	12.46	12.55
5205	NASDAQ	HTBK	Wed, Jan 15, 2020	12.41	12.45	12.31	12.39
5204	NASDAQ	HTBK	Tue, Jan 14, 2020	12.40	12.54	12.29	12.44
5203	NASDAQ	HTBK	Mon, Jan 13, 2020	12.44	12.45	12.34	12.38
5202	NASDAQ	HTBK	Fri, Jan 10, 2020	12.57	12.59	12.40	12.45
5201	NASDAQ	HTBK	Thu, Jan 9, 2020	12.66	12.71	12.58	12.59
5200	NASDAQ	HTBK	Wed, Jan 8, 2020	12.53	12.65	12.50	12.59
5199	NASDAQ	HTBK	Tue, Jan 7, 2020	12.77	12.77	12.54	12.56
5198	NASDAQ	HTBK	Mon, Jan 6, 2020	12.71	12.80	12.52	12.75
5197	NASDAQ	HTBK	Fri, Jan 3, 2020	12.65	12.80	12.58	12.78
5196	NASDAQ	HTBK	Thu, Jan 2, 2020	12.86	12.86	12.71	12.80
5195	NASDAQ	HTBK	Tue, Dec 31, 2019	12.79	12.86	12.75	12.83
5194	NASDAQ	HTBK	Mon, Dec 30, 2019	12.87	12.91	12.76	12.84
5193	NASDAQ	HTBK	Fri, Dec 27, 2019	12.87	13.01	12.69	12.80
5192	NASDAQ	HTBK	Thu, Dec 26, 2019	12.86	12.91	12.80	12.87
5191	NASDAQ	HTBK	Tue, Dec 24, 2019	12.96	12.96	12.80	12.86
5190	NASDAQ	HTBK	Mon, Dec 23, 2019	13.04	13.09	12.88	12.95
5189	NASDAQ	HTBK	Fri, Dec 20, 2019	12.99	13.12	12.84	13.05
5188	NASDAQ	HTBK	Thu, Dec 19, 2019	13.14	13.14	12.89	12.99
5187	NASDAQ	HTBK	Wed, Dec 18, 2019	12.99	13.08	12.95	13.05
5186	NASDAQ	HTBK	Tue, Dec 17, 2019	12.89	12.99	12.83	12.98
5185	NASDAQ	HTBK	Mon, Dec 16, 2019	12.78	12.99	12.78	12.87
5184	NASDAQ	HTBK	Fri, Dec 13, 2019	12.67	12.74	12.56	12.71
5183	NASDAQ	HTBK	Thu, Dec 12, 2019	12.40	12.70	12.40	12.64
5182	NASDAQ	HTBK	Wed, Dec 11, 2019	12.33	12.39	12.26	12.35
5181	NASDAQ	HTBK	Tue, Dec 10, 2019	12.28	12.42	12.26	12.30
5180	NASDAQ	HTBK	Mon, Dec 9, 2019	12.32	12.44	12.25	12.28
5179	NASDAQ	HTBK	Fri, Dec 6, 2019	12.48	12.55	12.26	12.34
5178	NASDAQ	HTBK	Thu, Dec 5, 2019	12.30	12.43	12.21	12.34
5177	NASDAQ	HTBK	Wed, Dec 4, 2019	12.32	12.41	12.29	12.32
5176	NASDAQ	HTBK	Tue, Dec 3, 2019	12.29	12.30	12.11	12.24
5175	NASDAQ	HTBK	Mon, Dec 2, 2019	12.55	12.62	12.38	12.41
5174	NASDAQ	HTBK	Fri, Nov 29, 2019	12.55	12.66	12.46	12.50
5173	NASDAQ	HTBK	Wed, Nov 27, 2019	12.53	12.65	12.46	12.62
5172	NASDAQ	HTBK	Tue, Nov 26, 2019	12.55	12.60	12.42	12.45
5171	NASDAQ	HTBK	Mon, Nov 25, 2019	12.37	12.60	12.35	12.57
5170	NASDAQ	HTBK	Fri, Nov 22, 2019	12.32	12.41	12.27	12.37
5169	NASDAQ	HTBK	Thu, Nov 21, 2019	12.48	12.48	12.22	12.33
5168	NASDAQ	HTBK	Wed, Nov 20, 2019	12.40	12.51	12.28	12.43
5167	NASDAQ	HTBK	Tue, Nov 19, 2019	12.64	12.66	12.41	12.45
5166	NASDAQ	HTBK	Mon, Nov 18, 2019	12.50	12.58	12.37	12.57
5165	NASDAQ	HTBK	Fri, Nov 15, 2019	12.55	12.57	12.47	12.50
5164	NASDAQ	HTBK	Thu, Nov 14, 2019	12.39	12.60	12.30	12.49
5163	NASDAQ	HTBK	Wed, Nov 13, 2019	12.35	12.45	12.28	12.42
5162	NASDAQ	HTBK	Tue, Nov 12, 2019	12.38	12.48	12.31	12.46
5161	NASDAQ	HTBK	Mon, Nov 11, 2019	12.34	12.46	12.31	12.36
5160	NASDAQ	HTBK	Fri, Nov 8, 2019	12.39	12.42	12.22	12.33
5159	NASDAQ	HTBK	Thu, Nov 7, 2019	12.32	12.49	12.27	12.38
5158	NASDAQ	HTBK	Wed, Nov 6, 2019	12.21	12.26	12.11	12.23
5157	NASDAQ	HTBK	Tue, Nov 5, 2019	12.43	12.53	12.18	12.23
5156	NASDAQ	HTBK	Mon, Nov 4, 2019	12.43	12.43	12.34	12.43
5155	NASDAQ	HTBK	Fri, Nov 1, 2019	12.13	12.43	12.06	12.43
5154	NASDAQ	HTBK	Thu, Oct 31, 2019	11.90	12.04	11.84	12.02
5153	NASDAQ	HTBK	Wed, Oct 30, 2019	11.96	12.07	11.83	11.99
5152	NASDAQ	HTBK	Tue, Oct 29, 2019	11.85	12.00	11.85	11.99
5151	NASDAQ	HTBK	Mon, Oct 28, 2019	11.46	11.88	11.46	11.85
5150	NASDAQ	HTBK	Fri, Oct 25, 2019	11.54	11.79	11.38	11.43
5149	NASDAQ	HTBK	Thu, Oct 24, 2019	11.74	11.74	11.37	11.47
5148	NASDAQ	HTBK	Wed, Oct 23, 2019	11.69	11.79	11.60	11.67
5147	NASDAQ	HTBK	Tue, Oct 22, 2019	11.55	11.83	11.52	11.72
5146	NASDAQ	HTBK	Mon, Oct 21, 2019	11.63	11.73	11.55	11.58
5145	NASDAQ	HTBK	Fri, Oct 18, 2019	11.52	11.62	11.46	11.50
5144	NASDAQ	HTBK	Thu, Oct 17, 2019	11.45	11.57	11.39	11.55
5143	NASDAQ	HTBK	Wed, Oct 16, 2019	11.30	11.45	11.26	11.39
5142	NASDAQ	HTBK	Tue, Oct 15, 2019	11.31	11.41	11.21	11.28
5141	NASDAQ	HTBK	Mon, Oct 14, 2019	11.30	11.32	11.21	11.22
5140	NASDAQ	HTBK	Fri, Oct 11, 2019	11.38	11.53	11.35	11.36
5139	NASDAQ	HTBK	Thu, Oct 10, 2019	11.23	11.38	11.20	11.21
5138	NASDAQ	HTBK	Wed, Oct 9, 2019	11.25	11.25	11.10	11.18
5137	NASDAQ	HTBK	Tue, Oct 8, 2019	11.27	11.31	11.13	11.14
5136	NASDAQ	HTBK	Mon, Oct 7, 2019	11.40	11.51	11.31	11.41
5135	NASDAQ	HTBK	Fri, Oct 4, 2019	11.41	11.54	11.26	11.42
5134	NASDAQ	HTBK	Thu, Oct 3, 2019	11.38	11.39	11.20	11.35
5133	NASDAQ	HTBK	Wed, Oct 2, 2019	11.39	11.51	11.24	11.38
5132	NASDAQ	HTBK	Tue, Oct 1, 2019	11.80	11.90	11.41	11.44
5131	NASDAQ	HTBK	Mon, Sep 30, 2019	11.95	12.00	11.75	11.76
5130	NASDAQ	HTBK	Fri, Sep 27, 2019	11.89	11.99	11.84	11.93
5129	NASDAQ	HTBK	Thu, Sep 26, 2019	11.94	11.94	11.78	11.80
5128	NASDAQ	HTBK	Wed, Sep 25, 2019	11.86	12.06	11.86	12.01
5127	NASDAQ	HTBK	Tue, Sep 24, 2019	12.03	12.11	11.68	11.86
5126	NASDAQ	HTBK	Mon, Sep 23, 2019	12.08	12.13	11.96	12.08
5125	NASDAQ	HTBK	Fri, Sep 20, 2019	12.17	12.35	12.09	12.10
5124	NASDAQ	HTBK	Thu, Sep 19, 2019	12.33	12.48	12.18	12.19
5123	NASDAQ	HTBK	Wed, Sep 18, 2019	12.30	12.40	12.23	12.34
5122	NASDAQ	HTBK	Tue, Sep 17, 2019	12.32	12.37	12.13	12.34
5121	NASDAQ	HTBK	Mon, Sep 16, 2019	12.32	12.45	12.24	12.38
5120	NASDAQ	HTBK	Fri, Sep 13, 2019	12.42	12.44	12.32	12.43
5119	NASDAQ	HTBK	Thu, Sep 12, 2019	12.20	12.36	12.12	12.33
5118	NASDAQ	HTBK	Wed, Sep 11, 2019	12.09	12.37	11.86	12.34
5117	NASDAQ	HTBK	Tue, Sep 10, 2019	11.75	12.05	11.25	12.02
5116	NASDAQ	HTBK	Mon, Sep 9, 2019	11.41	11.78	11.41	11.74
5115	NASDAQ	HTBK	Fri, Sep 6, 2019	11.50	11.50	10.95	11.33
5114	NASDAQ	HTBK	Thu, Sep 5, 2019	11.45	11.70	11.40	11.50
5113	NASDAQ	HTBK	Wed, Sep 4, 2019	11.36	11.41	11.21	11.29
5112	NASDAQ	HTBK	Tue, Sep 3, 2019	11.55	11.55	11.26	11.29
5111	NASDAQ	HTBK	Fri, Aug 30, 2019	11.67	11.72	11.46	11.59
5110	NASDAQ	HTBK	Thu, Aug 29, 2019	11.57	11.71	11.57	11.64
5109	NASDAQ	HTBK	Wed, Aug 28, 2019	11.36	11.56	11.36	11.50
5108	NASDAQ	HTBK	Tue, Aug 27, 2019	11.56	11.62	11.32	11.42
5107	NASDAQ	HTBK	Mon, Aug 26, 2019	11.41	11.55	11.37	11.55
5106	NASDAQ	HTBK	Fri, Aug 23, 2019	11.62	11.70	11.28	11.34
5105	NASDAQ	HTBK	Thu, Aug 22, 2019	11.81	11.83	11.60	11.65
5104	NASDAQ	HTBK	Wed, Aug 21, 2019	11.65	11.79	11.49	11.77
5103	NASDAQ	HTBK	Tue, Aug 20, 2019	11.57	11.62	11.52	11.52
5102	NASDAQ	HTBK	Mon, Aug 19, 2019	11.63	11.67	11.55	11.61
5101	NASDAQ	HTBK	Fri, Aug 16, 2019	11.21	11.53	11.17	11.46
5100	NASDAQ	HTBK	Thu, Aug 15, 2019	11.24	11.24	11.00	11.16
5099	NASDAQ	HTBK	Wed, Aug 14, 2019	11.19	11.23	11.08	11.18
5098	NASDAQ	HTBK	Tue, Aug 13, 2019	11.37	11.58	11.33	11.38
5097	NASDAQ	HTBK	Mon, Aug 12, 2019	11.53	11.56	11.38	11.39
5096	NASDAQ	HTBK	Fri, Aug 9, 2019	11.50	11.71	11.49	11.66
5095	NASDAQ	HTBK	Thu, Aug 8, 2019	11.50	11.67	11.45	11.54
5094	NASDAQ	HTBK	Wed, Aug 7, 2019	11.26	11.38	11.19	11.35
5093	NASDAQ	HTBK	Tue, Aug 6, 2019	11.65	11.71	11.40	11.58
5092	NASDAQ	HTBK	Mon, Aug 5, 2019	11.62	11.67	11.44	11.60
5091	NASDAQ	HTBK	Fri, Aug 2, 2019	12.00	12.05	11.75	11.82
5090	NASDAQ	HTBK	Thu, Aug 1, 2019	12.35	12.45	12.02	12.03
5089	NASDAQ	HTBK	Wed, Jul 31, 2019	12.38	12.48	12.33	12.37
5088	NASDAQ	HTBK	Tue, Jul 30, 2019	12.26	12.47	12.26	12.42
5087	NASDAQ	HTBK	Mon, Jul 29, 2019	12.38	12.45	11.80	12.33
5086	NASDAQ	HTBK	Fri, Jul 26, 2019	12.33	12.43	12.28	12.40
5085	NASDAQ	HTBK	Thu, Jul 25, 2019	12.29	12.38	12.13	12.21
5084	NASDAQ	HTBK	Wed, Jul 24, 2019	12.04	12.38	12.00	12.32
5083	NASDAQ	HTBK	Tue, Jul 23, 2019	12.01	12.08	11.94	12.07
5082	NASDAQ	HTBK	Mon, Jul 22, 2019	11.91	12.01	11.81	11.99
5081	NASDAQ	HTBK	Fri, Jul 19, 2019	11.87	12.01	11.87	11.94
5080	NASDAQ	HTBK	Thu, Jul 18, 2019	11.90	12.03	11.85	11.93
5079	NASDAQ	HTBK	Wed, Jul 17, 2019	11.99	12.01	11.84	11.91
5078	NASDAQ	HTBK	Tue, Jul 16, 2019	12.03	12.13	11.97	12.04
5077	NASDAQ	HTBK	Mon, Jul 15, 2019	12.19	12.22	11.96	12.02
5076	NASDAQ	HTBK	Fri, Jul 12, 2019	12.13	12.27	12.12	12.22
5075	NASDAQ	HTBK	Thu, Jul 11, 2019	12.12	12.20	12.05	12.14
5074	NASDAQ	HTBK	Wed, Jul 10, 2019	12.28	12.29	12.10	12.13
5073	NASDAQ	HTBK	Tue, Jul 9, 2019	12.06	12.27	12.06	12.26
5072	NASDAQ	HTBK	Mon, Jul 8, 2019	12.18	12.25	12.11	12.13
5071	NASDAQ	HTBK	Fri, Jul 5, 2019	12.23	12.35	12.23	12.29
5070	NASDAQ	HTBK	Wed, Jul 3, 2019	12.12	12.21	12.05	12.19
5069	NASDAQ	HTBK	Tue, Jul 2, 2019	12.28	12.33	12.00	12.11
5068	NASDAQ	HTBK	Mon, Jul 1, 2019	12.32	12.39	12.26	12.29
5067	NASDAQ	HTBK	Fri, Jun 28, 2019	12.26	12.38	12.17	12.25
5066	NASDAQ	HTBK	Thu, Jun 27, 2019	12.06	12.24	12.01	12.24
5065	NASDAQ	HTBK	Wed, Jun 26, 2019	12.09	12.18	12.00	12.01
5064	NASDAQ	HTBK	Tue, Jun 25, 2019	11.99	12.11	11.89	12.04
5063	NASDAQ	HTBK	Mon, Jun 24, 2019	12.06	12.19	12.00	12.04
5062	NASDAQ	HTBK	Fri, Jun 21, 2019	12.05	12.24	12.03	12.08
5061	NASDAQ	HTBK	Thu, Jun 20, 2019	12.19	12.20	12.00	12.13
5060	NASDAQ	HTBK	Wed, Jun 19, 2019	12.25	12.33	12.14	12.17
5059	NASDAQ	HTBK	Tue, Jun 18, 2019	12.08	12.34	12.08	12.26
5058	NASDAQ	HTBK	Mon, Jun 17, 2019	12.31	12.34	12.03	12.08
5057	NASDAQ	HTBK	Fri, Jun 14, 2019	12.29	12.39	12.23	12.30
5056	NASDAQ	HTBK	Thu, Jun 13, 2019	12.33	12.33	12.24	12.29
5055	NASDAQ	HTBK	Wed, Jun 12, 2019	12.12	12.28	12.12	12.23
5054	NASDAQ	HTBK	Tue, Jun 11, 2019	12.25	12.30	12.14	12.25
5053	NASDAQ	HTBK	Mon, Jun 10, 2019	12.00	12.22	11.93	12.17
5052	NASDAQ	HTBK	Fri, Jun 7, 2019	12.03	12.05	11.94	11.94
5051	NASDAQ	HTBK	Thu, Jun 6, 2019	12.09	12.17	11.90	12.04
5050	NASDAQ	HTBK	Wed, Jun 5, 2019	12.24	12.26	12.02	12.10
5049	NASDAQ	HTBK	Tue, Jun 4, 2019	12.25	12.27	11.57	12.26
5048	NASDAQ	HTBK	Mon, Jun 3, 2019	11.88	12.08	11.83	11.97
5047	NASDAQ	HTBK	Fri, May 31, 2019	11.85	12.00	11.78	11.91
5046	NASDAQ	HTBK	Thu, May 30, 2019	12.17	12.21	11.88	12.00
5045	NASDAQ	HTBK	Wed, May 29, 2019	12.00	12.23	12.00	12.16
5044	NASDAQ	HTBK	Tue, May 28, 2019	12.21	12.26	12.09	12.15
5043	NASDAQ	HTBK	Fri, May 24, 2019	12.15	12.26	12.08	12.24
5042	NASDAQ	HTBK	Thu, May 23, 2019	12.06	12.45	11.87	11.96
5041	NASDAQ	HTBK	Wed, May 22, 2019	12.25	12.30	12.11	12.16
5040	NASDAQ	HTBK	Tue, May 21, 2019	12.18	12.39	12.18	12.27
5039	NASDAQ	HTBK	Mon, May 20, 2019	12.11	12.43	12.11	12.20
5038	NASDAQ	HTBK	Fri, May 17, 2019	11.93	12.12	11.84	12.07
5037	NASDAQ	HTBK	Thu, May 16, 2019	12.07	12.34	12.07	12.22
5036	NASDAQ	HTBK	Wed, May 15, 2019	12.01	12.09	11.85	12.05
5035	NASDAQ	HTBK	Tue, May 14, 2019	11.80	12.11	11.80	12.07
5034	NASDAQ	HTBK	Mon, May 13, 2019	12.11	12.16	11.75	11.80
5033	NASDAQ	HTBK	Fri, May 10, 2019	12.15	12.28	12.02	12.28
5032	NASDAQ	HTBK	Thu, May 9, 2019	12.16	12.29	12.10	12.24
5031	NASDAQ	HTBK	Wed, May 8, 2019	12.36	12.48	12.23	12.23
5030	NASDAQ	HTBK	Tue, May 7, 2019	12.56	12.67	12.44	12.48
5029	NASDAQ	HTBK	Mon, May 6, 2019	12.45	12.74	12.44	12.69
5028	NASDAQ	HTBK	Fri, May 3, 2019	12.51	12.70	12.51	12.64
5027	NASDAQ	HTBK	Thu, May 2, 2019	12.37	12.52	12.29	12.46
5026	NASDAQ	HTBK	Wed, May 1, 2019	12.53	12.62	12.26	12.38
5025	NASDAQ	HTBK	Tue, Apr 30, 2019	12.63	12.66	12.50	12.52
5024	NASDAQ	HTBK	Mon, Apr 29, 2019	12.20	12.68	12.16	12.66
5023	NASDAQ	HTBK	Fri, Apr 26, 2019	12.13	12.21	11.88	12.18
5022	NASDAQ	HTBK	Thu, Apr 25, 2019	12.81	12.82	12.52	12.63
5021	NASDAQ	HTBK	Wed, Apr 24, 2019	12.70	12.96	12.57	12.83
5020	NASDAQ	HTBK	Tue, Apr 23, 2019	12.36	12.70	12.31	12.66
5019	NASDAQ	HTBK	Mon, Apr 22, 2019	12.60	12.60	12.22	12.33
5018	NASDAQ	HTBK	Thu, Apr 18, 2019	12.78	12.90	12.57	12.62
5017	NASDAQ	HTBK	Wed, Apr 17, 2019	12.82	12.87	12.69	12.84
5016	NASDAQ	HTBK	Tue, Apr 16, 2019	12.52	12.83	12.50	12.79
5015	NASDAQ	HTBK	Mon, Apr 15, 2019	12.75	12.75	12.49	12.50
5014	NASDAQ	HTBK	Fri, Apr 12, 2019	12.62	12.78	12.51	12.72
5013	NASDAQ	HTBK	Thu, Apr 11, 2019	12.60	12.66	12.50	12.53
5012	NASDAQ	HTBK	Wed, Apr 10, 2019	12.41	12.58	12.40	12.57
5011	NASDAQ	HTBK	Tue, Apr 9, 2019	12.51	12.62	12.41	12.42
5010	NASDAQ	HTBK	Mon, Apr 8, 2019	12.57	12.61	12.50	12.56
5009	NASDAQ	HTBK	Fri, Apr 5, 2019	12.65	12.73	12.54	12.58
5008	NASDAQ	HTBK	Thu, Apr 4, 2019	12.34	12.69	12.34	12.67
5007	NASDAQ	HTBK	Wed, Apr 3, 2019	12.34	12.40	12.21	12.35
5006	NASDAQ	HTBK	Tue, Apr 2, 2019	12.25	12.33	12.18	12.21
5005	NASDAQ	HTBK	Mon, Apr 1, 2019	12.12	12.37	12.10	12.28
5004	NASDAQ	HTBK	Fri, Mar 29, 2019	12.15	12.23	12.05	12.10
5003	NASDAQ	HTBK	Thu, Mar 28, 2019	11.98	12.12	11.89	12.11
5002	NASDAQ	HTBK	Wed, Mar 27, 2019	12.04	12.09	11.85	12.01
5001	NASDAQ	HTBK	Tue, Mar 26, 2019	11.68	12.09	11.68	12.07
5000	NASDAQ	HTBK	Mon, Mar 25, 2019	11.55	11.76	11.39	11.63
4999	NASDAQ	HTBK	Fri, Mar 22, 2019	12.13	12.13	11.54	11.57
4998	NASDAQ	HTBK	Thu, Mar 21, 2019	12.31	12.49	12.21	12.23
4997	NASDAQ	HTBK	Wed, Mar 20, 2019	12.81	12.93	12.38	12.38
4996	NASDAQ	HTBK	Tue, Mar 19, 2019	13.26	13.26	12.80	12.81
4995	NASDAQ	HTBK	Mon, Mar 18, 2019	12.96	13.22	12.96	13.17
4994	NASDAQ	HTBK	Fri, Mar 15, 2019	13.05	13.07	12.88	12.97
4993	NASDAQ	HTBK	Thu, Mar 14, 2019	13.02	13.07	12.98	13.06
4992	NASDAQ	HTBK	Wed, Mar 13, 2019	13.05	13.17	12.97	13.02
4991	NASDAQ	HTBK	Tue, Mar 12, 2019	13.26	13.26	13.04	13.05
4990	NASDAQ	HTBK	Mon, Mar 11, 2019	13.02	13.27	13.01	13.27
4989	NASDAQ	HTBK	Fri, Mar 8, 2019	12.94	13.09	12.94	13.01
4988	NASDAQ	HTBK	Thu, Mar 7, 2019	13.23	13.23	12.96	12.98
4987	NASDAQ	HTBK	Wed, Mar 6, 2019	13.72	13.72	13.18	13.23
4986	NASDAQ	HTBK	Tue, Mar 5, 2019	13.85	13.85	13.59	13.72
4985	NASDAQ	HTBK	Mon, Mar 4, 2019	13.89	13.98	13.70	13.79
4984	NASDAQ	HTBK	Fri, Mar 1, 2019	14.07	14.07	13.76	13.90
4983	NASDAQ	HTBK	Thu, Feb 28, 2019	14.04	14.12	13.96	13.97
4982	NASDAQ	HTBK	Wed, Feb 27, 2019	14.01	14.12	13.93	14.02
4981	NASDAQ	HTBK	Tue, Feb 26, 2019	14.30	14.34	14.00	14.01
4980	NASDAQ	HTBK	Mon, Feb 25, 2019	14.49	14.61	14.30	14.36
4979	NASDAQ	HTBK	Fri, Feb 22, 2019	14.17	14.44	14.06	14.43
4978	NASDAQ	HTBK	Thu, Feb 21, 2019	14.17	14.26	14.01	14.16
4977	NASDAQ	HTBK	Wed, Feb 20, 2019	14.02	14.18	13.94	14.16
4976	NASDAQ	HTBK	Tue, Feb 19, 2019	13.91	14.09	13.86	14.01
4975	NASDAQ	HTBK	Fri, Feb 15, 2019	13.75	13.99	13.74	13.93
4974	NASDAQ	HTBK	Thu, Feb 14, 2019	13.63	13.76	13.47	13.67
4973	NASDAQ	HTBK	Wed, Feb 13, 2019	13.54	13.73	13.45	13.71
4972	NASDAQ	HTBK	Tue, Feb 12, 2019	13.54	13.72	13.42	13.53
4971	NASDAQ	HTBK	Mon, Feb 11, 2019	13.40	13.47	13.26	13.46
4970	NASDAQ	HTBK	Fri, Feb 8, 2019	13.32	13.45	13.25	13.31
4969	NASDAQ	HTBK	Thu, Feb 7, 2019	13.26	13.48	13.26	13.37
4968	NASDAQ	HTBK	Wed, Feb 6, 2019	13.34	13.35	13.21	13.31
4967	NASDAQ	HTBK	Tue, Feb 5, 2019	13.63	13.63	13.34	13.45
4966	NASDAQ	HTBK	Mon, Feb 4, 2019	13.39	13.61	13.35	13.59
4965	NASDAQ	HTBK	Fri, Feb 1, 2019	13.30	13.37	13.23	13.32
4964	NASDAQ	HTBK	Thu, Jan 31, 2019	13.10	13.29	12.97	13.27
4963	NASDAQ	HTBK	Wed, Jan 30, 2019	13.28	13.32	13.13	13.17
4962	NASDAQ	HTBK	Tue, Jan 29, 2019	13.40	13.49	13.25	13.25
4961	NASDAQ	HTBK	Mon, Jan 28, 2019	13.44	13.56	13.19	13.40
4960	NASDAQ	HTBK	Fri, Jan 25, 2019	13.33	13.68	12.72	13.64
4959	NASDAQ	HTBK	Thu, Jan 24, 2019	12.81	12.85	12.59	12.72
4958	NASDAQ	HTBK	Wed, Jan 23, 2019	12.78	12.87	12.71	12.81
4957	NASDAQ	HTBK	Tue, Jan 22, 2019	12.80	12.88	12.70	12.74
4956	NASDAQ	HTBK	Fri, Jan 18, 2019	12.84	12.98	12.78	12.89
4955	NASDAQ	HTBK	Thu, Jan 17, 2019	12.79	12.88	12.70	12.85
4954	NASDAQ	HTBK	Wed, Jan 16, 2019	12.61	12.84	12.51	12.84
4953	NASDAQ	HTBK	Tue, Jan 15, 2019	12.44	12.60	12.35	12.56
4952	NASDAQ	HTBK	Mon, Jan 14, 2019	12.39	12.56	12.39	12.44
4951	NASDAQ	HTBK	Fri, Jan 11, 2019	12.39	12.56	12.30	12.48
4950	NASDAQ	HTBK	Thu, Jan 10, 2019	12.44	12.51	12.35	12.46
4949	NASDAQ	HTBK	Wed, Jan 9, 2019	12.58	12.64	12.42	12.51
4948	NASDAQ	HTBK	Tue, Jan 8, 2019	12.49	12.62	12.35	12.57
4947	NASDAQ	HTBK	Mon, Jan 7, 2019	12.18	12.44	12.17	12.38
4946	NASDAQ	HTBK	Fri, Jan 4, 2019	12.00	12.33	11.12	12.31
4945	NASDAQ	HTBK	Thu, Jan 3, 2019	11.72	11.95	11.63	11.88
4944	NASDAQ	HTBK	Wed, Jan 2, 2019	11.22	11.79	11.22	11.79
4943	NASDAQ	HTBK	Mon, Dec 31, 2018	11.30	11.44	11.12	11.34
4942	NASDAQ	HTBK	Fri, Dec 28, 2018	11.22	11.44	11.16	11.29
4941	NASDAQ	HTBK	Thu, Dec 27, 2018	11.22	11.38	10.84	11.18
4940	NASDAQ	HTBK	Wed, Dec 26, 2018	11.01	11.35	10.91	11.33
4939	NASDAQ	HTBK	Mon, Dec 24, 2018	11.03	11.21	10.98	11.01
4938	NASDAQ	HTBK	Fri, Dec 21, 2018	11.29	11.48	11.00	11.03
4937	NASDAQ	HTBK	Thu, Dec 20, 2018	11.28	11.47	11.20	11.27
4936	NASDAQ	HTBK	Wed, Dec 19, 2018	11.81	11.87	11.30	11.38
4935	NASDAQ	HTBK	Tue, Dec 18, 2018	11.96	12.03	11.80	11.82
4934	NASDAQ	HTBK	Mon, Dec 17, 2018	12.11	12.17	11.84	11.88
4933	NASDAQ	HTBK	Fri, Dec 14, 2018	12.28	12.54	11.99	12.04
4932	NASDAQ	HTBK	Thu, Dec 13, 2018	12.93	12.93	12.35	12.37
4931	NASDAQ	HTBK	Wed, Dec 12, 2018	12.99	13.10	12.84	12.89
4930	NASDAQ	HTBK	Tue, Dec 11, 2018	13.17	13.18	12.77	12.87
4929	NASDAQ	HTBK	Mon, Dec 10, 2018	13.26	13.26	12.90	13.08
4928	NASDAQ	HTBK	Fri, Dec 7, 2018	13.37	13.50	13.14	13.27
4927	NASDAQ	HTBK	Thu, Dec 6, 2018	13.03	13.32	12.57	13.31
4926	NASDAQ	HTBK	Tue, Dec 4, 2018	14.18	14.18	13.23	13.25
4925	NASDAQ	HTBK	Mon, Dec 3, 2018	14.37	14.38	14.00	14.23
4924	NASDAQ	HTBK	Fri, Nov 30, 2018	14.24	14.46	14.24	14.29
4923	NASDAQ	HTBK	Thu, Nov 29, 2018	14.49	14.68	14.26	14.32
4922	NASDAQ	HTBK	Wed, Nov 28, 2018	14.30	14.57	14.11	14.55
4921	NASDAQ	HTBK	Tue, Nov 27, 2018	14.34	14.39	14.17	14.29
4920	NASDAQ	HTBK	Mon, Nov 26, 2018	14.34	14.50	14.25	14.35
4919	NASDAQ	HTBK	Fri, Nov 23, 2018	14.17	14.38	14.14	14.23
4918	NASDAQ	HTBK	Wed, Nov 21, 2018	14.22	14.50	14.16	14.23
4917	NASDAQ	HTBK	Tue, Nov 20, 2018	14.35	14.51	14.18	14.22
4916	NASDAQ	HTBK	Mon, Nov 19, 2018	14.48	14.62	14.36	14.41
4915	NASDAQ	HTBK	Fri, Nov 16, 2018	14.36	14.50	14.26	14.49
4914	NASDAQ	HTBK	Thu, Nov 15, 2018	14.01	14.43	13.98	14.42
4913	NASDAQ	HTBK	Wed, Nov 14, 2018	14.56	14.62	14.02	14.13
4912	NASDAQ	HTBK	Tue, Nov 13, 2018	14.52	14.73	14.40	14.50
4911	NASDAQ	HTBK	Mon, Nov 12, 2018	14.42	14.65	14.34	14.52
4910	NASDAQ	HTBK	Fri, Nov 9, 2018	14.52	14.76	14.41	14.42
4909	NASDAQ	HTBK	Thu, Nov 8, 2018	14.38	14.59	14.36	14.59
4908	NASDAQ	HTBK	Wed, Nov 7, 2018	14.63	14.65	14.23	14.44
4907	NASDAQ	HTBK	Tue, Nov 6, 2018	14.47	14.63	14.43	14.62
4906	NASDAQ	HTBK	Mon, Nov 5, 2018	14.47	14.63	14.33	14.49
4905	NASDAQ	HTBK	Fri, Nov 2, 2018	14.68	14.84	14.41	14.63
4904	NASDAQ	HTBK	Thu, Nov 1, 2018	14.52	14.70	14.49	14.62
4903	NASDAQ	HTBK	Wed, Oct 31, 2018	14.77	14.79	14.50	14.51
4902	NASDAQ	HTBK	Tue, Oct 30, 2018	14.78	15.00	14.64	14.70
4901	NASDAQ	HTBK	Mon, Oct 29, 2018	14.57	15.05	14.57	14.79
4900	NASDAQ	HTBK	Fri, Oct 26, 2018	14.79	14.97	14.23	14.58
4899	NASDAQ	HTBK	Thu, Oct 25, 2018	13.80	14.30	13.80	14.21
4898	NASDAQ	HTBK	Wed, Oct 24, 2018	14.28	14.48	13.67	13.70
4897	NASDAQ	HTBK	Tue, Oct 23, 2018	14.05	14.34	13.93	14.28
4896	NASDAQ	HTBK	Mon, Oct 22, 2018	14.54	14.61	14.09	14.14
4895	NASDAQ	HTBK	Fri, Oct 19, 2018	14.68	14.79	14.43	14.53
4894	NASDAQ	HTBK	Thu, Oct 18, 2018	14.80	14.96	14.70	14.71
4893	NASDAQ	HTBK	Wed, Oct 17, 2018	14.75	14.95	14.69	14.85
4892	NASDAQ	HTBK	Tue, Oct 16, 2018	14.70	14.78	14.38	14.75
4891	NASDAQ	HTBK	Mon, Oct 15, 2018	14.72	14.80	14.52	14.71
4890	NASDAQ	HTBK	Fri, Oct 12, 2018	15.22	15.22	14.34	14.63
4889	NASDAQ	HTBK	Thu, Oct 11, 2018	15.44	15.44	14.99	15.04
4888	NASDAQ	HTBK	Wed, Oct 10, 2018	15.61	15.78	15.42	15.43
4887	NASDAQ	HTBK	Tue, Oct 9, 2018	15.51	15.67	15.51	15.61
4886	NASDAQ	HTBK	Mon, Oct 8, 2018	15.42	15.65	15.33	15.63
4885	NASDAQ	HTBK	Fri, Oct 5, 2018	15.38	15.55	15.27	15.41
4884	NASDAQ	HTBK	Thu, Oct 4, 2018	15.28	15.48	15.20	15.35
4883	NASDAQ	HTBK	Wed, Oct 3, 2018	14.92	15.31	14.78	15.28
4882	NASDAQ	HTBK	Tue, Oct 2, 2018	14.84	14.91	14.80	14.89
4881	NASDAQ	HTBK	Mon, Oct 1, 2018	14.96	15.01	14.81	14.85
4880	NASDAQ	HTBK	Fri, Sep 28, 2018	14.81	14.92	14.81	14.92
4879	NASDAQ	HTBK	Thu, Sep 27, 2018	14.95	14.98	14.83	14.86
4878	NASDAQ	HTBK	Wed, Sep 26, 2018	15.19	15.22	14.93	14.93
4877	NASDAQ	HTBK	Tue, Sep 25, 2018	15.23	15.24	15.14	15.20
4876	NASDAQ	HTBK	Mon, Sep 24, 2018	15.34	15.42	15.05	15.19
4875	NASDAQ	HTBK	Fri, Sep 21, 2018	15.50	15.57	15.15	15.36
4874	NASDAQ	HTBK	Thu, Sep 20, 2018	15.30	15.55	15.30	15.52
4873	NASDAQ	HTBK	Wed, Sep 19, 2018	15.06	15.25	15.03	15.21
4872	NASDAQ	HTBK	Tue, Sep 18, 2018	15.00	15.07	14.95	15.02
4871	NASDAQ	HTBK	Mon, Sep 17, 2018	15.15	15.19	14.96	14.99
4870	NASDAQ	HTBK	Fri, Sep 14, 2018	15.17	15.30	15.08	15.18
4869	NASDAQ	HTBK	Thu, Sep 13, 2018	15.51	15.55	15.17	15.17
4868	NASDAQ	HTBK	Wed, Sep 12, 2018	15.67	15.67	15.41	15.49
4867	NASDAQ	HTBK	Tue, Sep 11, 2018	15.66	15.77	15.64	15.69
4866	NASDAQ	HTBK	Mon, Sep 10, 2018	15.76	15.82	15.63	15.67
4865	NASDAQ	HTBK	Fri, Sep 7, 2018	15.66	15.74	15.61	15.70
4864	NASDAQ	HTBK	Thu, Sep 6, 2018	15.75	15.76	15.62	15.65
4863	NASDAQ	HTBK	Wed, Sep 5, 2018	15.89	15.90	15.70	15.75
4862	NASDAQ	HTBK	Tue, Sep 4, 2018	15.80	15.88	15.67	15.86
4861	NASDAQ	HTBK	Fri, Aug 31, 2018	15.71	15.87	15.63	15.84
4860	NASDAQ	HTBK	Thu, Aug 30, 2018	15.77	15.89	15.65	15.74
4859	NASDAQ	HTBK	Wed, Aug 29, 2018	15.80	15.80	15.60	15.76
4858	NASDAQ	HTBK	Tue, Aug 28, 2018	15.90	15.96	15.69	15.77
4857	NASDAQ	HTBK	Mon, Aug 27, 2018	16.06	16.10	15.83	15.90
4856	NASDAQ	HTBK	Fri, Aug 24, 2018	16.04	16.11	15.95	16.01
4855	NASDAQ	HTBK	Thu, Aug 23, 2018	16.07	16.09	15.87	16.03
4854	NASDAQ	HTBK	Wed, Aug 22, 2018	16.03	16.19	16.00	16.06
4853	NASDAQ	HTBK	Tue, Aug 21, 2018	15.75	16.06	15.70	16.00
4852	NASDAQ	HTBK	Mon, Aug 20, 2018	15.61	15.70	15.48	15.69
4851	NASDAQ	HTBK	Fri, Aug 17, 2018	15.36	15.59	15.34	15.57
4850	NASDAQ	HTBK	Thu, Aug 16, 2018	15.17	15.42	15.14	15.41
4849	NASDAQ	HTBK	Wed, Aug 15, 2018	14.97	15.36	14.97	15.12
4848	NASDAQ	HTBK	Tue, Aug 14, 2018	14.90	15.21	14.88	15.03
4847	NASDAQ	HTBK	Mon, Aug 13, 2018	14.63	14.92	14.60	14.80
4846	NASDAQ	HTBK	Fri, Aug 10, 2018	14.65	14.89	14.58	14.71
4845	NASDAQ	HTBK	Thu, Aug 9, 2018	14.79	14.92	14.66	14.71
4844	NASDAQ	HTBK	Wed, Aug 8, 2018	14.77	14.98	14.58	14.82
4843	NASDAQ	HTBK	Tue, Aug 7, 2018	14.86	15.03	14.75	14.76
4842	NASDAQ	HTBK	Mon, Aug 6, 2018	14.91	15.00	14.25	14.79
4841	NASDAQ	HTBK	Fri, Aug 3, 2018	15.09	15.25	14.92	14.97
4840	NASDAQ	HTBK	Thu, Aug 2, 2018	15.12	15.19	15.06	15.16
4839	NASDAQ	HTBK	Wed, Aug 1, 2018	15.21	15.43	15.11	15.22
4838	NASDAQ	HTBK	Tue, Jul 31, 2018	15.32	15.32	14.84	15.23
4837	NASDAQ	HTBK	Mon, Jul 30, 2018	15.76	16.50	15.33	15.36
4836	NASDAQ	HTBK	Fri, Jul 27, 2018	15.94	16.35	14.30	15.40
4835	NASDAQ	HTBK	Thu, Jul 26, 2018	16.97	17.11	16.81	16.82
4834	NASDAQ	HTBK	Wed, Jul 25, 2018	17.17	17.23	16.88	16.97
4833	NASDAQ	HTBK	Tue, Jul 24, 2018	17.14	17.35	17.03	17.20
4832	NASDAQ	HTBK	Mon, Jul 23, 2018	16.90	17.13	16.72	17.05
4831	NASDAQ	HTBK	Fri, Jul 20, 2018	16.86	16.97	16.77	16.96
4830	NASDAQ	HTBK	Thu, Jul 19, 2018	17.02	17.07	16.81	16.94
4829	NASDAQ	HTBK	Wed, Jul 18, 2018	17.08	17.14	16.82	17.01
4828	NASDAQ	HTBK	Tue, Jul 17, 2018	16.83	16.94	16.75	16.81
4827	NASDAQ	HTBK	Mon, Jul 16, 2018	16.73	16.86	16.71	16.84
4826	NASDAQ	HTBK	Fri, Jul 13, 2018	16.75	16.87	16.63	16.73
4825	NASDAQ	HTBK	Thu, Jul 12, 2018	17.00	17.00	16.62	16.69
4824	NASDAQ	HTBK	Wed, Jul 11, 2018	17.04	17.18	16.92	16.93
4823	NASDAQ	HTBK	Tue, Jul 10, 2018	17.46	17.47	17.04	17.07
4822	NASDAQ	HTBK	Mon, Jul 9, 2018	17.21	17.45	17.16	17.41
4821	NASDAQ	HTBK	Fri, Jul 6, 2018	17.13	17.28	17.08	17.12
4820	NASDAQ	HTBK	Thu, Jul 5, 2018	17.14	17.23	17.05	17.13
4819	NASDAQ	HTBK	Tue, Jul 3, 2018	17.17	17.41	17.01	17.05
4818	NASDAQ	HTBK	Mon, Jul 2, 2018	16.96	17.18	16.94	17.12
4817	NASDAQ	HTBK	Fri, Jun 29, 2018	17.12	17.23	16.99	16.99
4816	NASDAQ	HTBK	Thu, Jun 28, 2018	17.08	17.16	17.01	17.07
4815	NASDAQ	HTBK	Wed, Jun 27, 2018	17.28	17.30	17.04	17.07
4814	NASDAQ	HTBK	Tue, Jun 26, 2018	17.43	17.49	17.29	17.30
4813	NASDAQ	HTBK	Mon, Jun 25, 2018	17.55	17.67	17.37	17.43
4812	NASDAQ	HTBK	Fri, Jun 22, 2018	17.42	17.65	17.37	17.63
4811	NASDAQ	HTBK	Thu, Jun 21, 2018	17.57	17.63	17.38	17.40
4810	NASDAQ	HTBK	Wed, Jun 20, 2018	17.61	17.75	17.51	17.59
4809	NASDAQ	HTBK	Tue, Jun 19, 2018	17.47	17.65	17.46	17.56
4808	NASDAQ	HTBK	Mon, Jun 18, 2018	17.35	17.62	16.95	17.57
4807	NASDAQ	HTBK	Fri, Jun 15, 2018	17.34	17.56	17.26	17.45
4806	NASDAQ	HTBK	Thu, Jun 14, 2018	17.62	17.62	17.34	17.45
4805	NASDAQ	HTBK	Wed, Jun 13, 2018	17.63	17.73	17.42	17.50
4804	NASDAQ	HTBK	Tue, Jun 12, 2018	17.84	17.96	17.53	17.58
4803	NASDAQ	HTBK	Mon, Jun 11, 2018	17.93	18.08	17.79	17.85
4802	NASDAQ	HTBK	Fri, Jun 8, 2018	18.01	18.09	17.93	17.94
4801	NASDAQ	HTBK	Thu, Jun 7, 2018	18.05	18.10	17.96	18.01
4800	NASDAQ	HTBK	Wed, Jun 6, 2018	17.60	18.05	17.60	18.05
4799	NASDAQ	HTBK	Tue, Jun 5, 2018	17.54	17.57	17.45	17.52
4798	NASDAQ	HTBK	Mon, Jun 4, 2018	17.42	17.67	17.42	17.54
4797	NASDAQ	HTBK	Fri, Jun 1, 2018	17.07	17.42	16.98	17.40
4796	NASDAQ	HTBK	Thu, May 31, 2018	17.01	17.21	16.99	17.06
4795	NASDAQ	HTBK	Wed, May 30, 2018	16.95	17.19	16.95	17.09
4794	NASDAQ	HTBK	Tue, May 29, 2018	16.95	17.05	16.71	16.87
4793	NASDAQ	HTBK	Fri, May 25, 2018	17.07	17.17	16.96	17.02
4792	NASDAQ	HTBK	Thu, May 24, 2018	17.17	17.18	16.42	17.09
4791	NASDAQ	HTBK	Wed, May 23, 2018	17.23	17.32	17.07	17.19
4790	NASDAQ	HTBK	Tue, May 22, 2018	17.03	17.43	16.12	17.23
4789	NASDAQ	HTBK	Mon, May 21, 2018	16.92	17.19	16.92	17.03
4788	NASDAQ	HTBK	Fri, May 18, 2018	17.12	17.14	16.80	16.90
4787	NASDAQ	HTBK	Thu, May 17, 2018	16.63	17.10	16.57	17.03
4786	NASDAQ	HTBK	Wed, May 16, 2018	16.83	16.91	16.73	16.81
4785	NASDAQ	HTBK	Tue, May 15, 2018	16.67	16.92	16.67	16.83
4784	NASDAQ	HTBK	Mon, May 14, 2018	16.86	16.88	16.66	16.73
4783	NASDAQ	HTBK	Fri, May 11, 2018	16.87	16.99	16.81	16.82
4782	NASDAQ	HTBK	Thu, May 10, 2018	17.05	17.17	16.84	16.87
4781	NASDAQ	HTBK	Wed, May 9, 2018	16.97	17.16	16.87	17.11
4780	NASDAQ	HTBK	Tue, May 8, 2018	16.80	17.03	16.80	17.00
4779	NASDAQ	HTBK	Mon, May 7, 2018	16.79	16.95	16.60	16.80
4778	NASDAQ	HTBK	Fri, May 4, 2018	16.54	16.89	16.47	16.73
4777	NASDAQ	HTBK	Thu, May 3, 2018	16.83	16.83	16.53	16.60
4776	NASDAQ	HTBK	Wed, May 2, 2018	16.73	17.10	16.00	16.91
4775	NASDAQ	HTBK	Tue, May 1, 2018	16.50	16.82	16.21	16.80
4774	NASDAQ	HTBK	Mon, Apr 30, 2018	17.00	17.00	16.48	16.49
4773	NASDAQ	HTBK	Fri, Apr 27, 2018	16.83	17.18	16.82	16.85
4772	NASDAQ	HTBK	Thu, Apr 26, 2018	16.74	16.95	16.45	16.78
4771	NASDAQ	HTBK	Wed, Apr 25, 2018	16.82	16.86	16.64	16.75
4770	NASDAQ	HTBK	Tue, Apr 24, 2018	16.67	16.85	16.57	16.83
4769	NASDAQ	HTBK	Mon, Apr 23, 2018	16.56	16.67	16.52	16.59
4768	NASDAQ	HTBK	Fri, Apr 20, 2018	16.32	16.53	16.29	16.49
4767	NASDAQ	HTBK	Thu, Apr 19, 2018	16.22	16.45	16.22	16.38
4766	NASDAQ	HTBK	Wed, Apr 18, 2018	16.31	16.39	16.23	16.23
4765	NASDAQ	HTBK	Tue, Apr 17, 2018	16.45	16.47	16.19	16.28
4764	NASDAQ	HTBK	Mon, Apr 16, 2018	16.30	16.46	16.17	16.40
4763	NASDAQ	HTBK	Fri, Apr 13, 2018	16.55	16.55	16.17	16.21
4762	NASDAQ	HTBK	Thu, Apr 12, 2018	16.46	16.57	16.40	16.46
4761	NASDAQ	HTBK	Wed, Apr 11, 2018	16.46	16.50	16.25	16.40
4760	NASDAQ	HTBK	Tue, Apr 10, 2018	16.42	16.58	16.19	16.51
4759	NASDAQ	HTBK	Mon, Apr 9, 2018	16.42	16.54	16.25	16.26
4758	NASDAQ	HTBK	Fri, Apr 6, 2018	16.51	16.55	16.12	16.26
4757	NASDAQ	HTBK	Thu, Apr 5, 2018	16.55	16.64	16.37	16.59
4756	NASDAQ	HTBK	Wed, Apr 4, 2018	16.18	16.50	16.18	16.43
4755	NASDAQ	HTBK	Tue, Apr 3, 2018	16.40	16.74	16.15	16.34
4754	NASDAQ	HTBK	Mon, Apr 2, 2018	16.50	16.61	16.16	16.33
4753	NASDAQ	HTBK	Thu, Mar 29, 2018	16.57	16.76	16.48	16.48
4752	NASDAQ	HTBK	Wed, Mar 28, 2018	16.43	16.66	16.25	16.53
4751	NASDAQ	HTBK	Tue, Mar 27, 2018	16.61	16.69	16.28	16.35
4750	NASDAQ	HTBK	Mon, Mar 26, 2018	16.40	17.16	16.27	16.58
4749	NASDAQ	HTBK	Fri, Mar 23, 2018	16.57	16.85	16.18	16.18
4748	NASDAQ	HTBK	Thu, Mar 22, 2018	16.91	16.98	16.54	16.56
4747	NASDAQ	HTBK	Wed, Mar 21, 2018	17.12	17.17	16.87	17.03
4746	NASDAQ	HTBK	Tue, Mar 20, 2018	17.15	17.20	16.97	17.13
4745	NASDAQ	HTBK	Mon, Mar 19, 2018	17.08	17.10	16.79	17.06
4744	NASDAQ	HTBK	Fri, Mar 16, 2018	16.95	17.19	16.95	17.07
4743	NASDAQ	HTBK	Thu, Mar 15, 2018	17.02	17.05	15.30	16.98
4742	NASDAQ	HTBK	Wed, Mar 14, 2018	17.28	17.28	16.89	16.94
4741	NASDAQ	HTBK	Tue, Mar 13, 2018	16.76	16.90	16.64	16.84
4740	NASDAQ	HTBK	Mon, Mar 12, 2018	16.89	16.90	16.69	16.70
4739	NASDAQ	HTBK	Fri, Mar 9, 2018	16.54	16.83	16.47	16.83
4738	NASDAQ	HTBK	Thu, Mar 8, 2018	16.57	16.57	16.34	16.47
4737	NASDAQ	HTBK	Wed, Mar 7, 2018	16.35	16.60	16.35	16.54
4736	NASDAQ	HTBK	Tue, Mar 6, 2018	16.24	16.42	16.02	16.40
4735	NASDAQ	HTBK	Mon, Mar 5, 2018	15.96	16.30	15.73	16.22
4734	NASDAQ	HTBK	Fri, Mar 2, 2018	15.73	16.06	15.61	16.02
4733	NASDAQ	HTBK	Thu, Mar 1, 2018	15.76	15.95	15.56	15.82
4732	NASDAQ	HTBK	Wed, Feb 28, 2018	16.21	16.29	15.75	15.78
4731	NASDAQ	HTBK	Tue, Feb 27, 2018	16.41	16.58	16.17	16.18
4730	NASDAQ	HTBK	Mon, Feb 26, 2018	16.50	16.50	16.26	16.43
4729	NASDAQ	HTBK	Fri, Feb 23, 2018	16.27	16.43	16.19	16.41
4728	NASDAQ	HTBK	Thu, Feb 22, 2018	16.27	16.28	16.14	16.20
4727	NASDAQ	HTBK	Wed, Feb 21, 2018	16.13	16.31	16.13	16.24
4726	NASDAQ	HTBK	Tue, Feb 20, 2018	16.20	16.35	16.01	16.07
4725	NASDAQ	HTBK	Fri, Feb 16, 2018	15.88	16.33	15.88	16.27
4724	NASDAQ	HTBK	Thu, Feb 15, 2018	15.97	16.04	15.90	15.95
4723	NASDAQ	HTBK	Wed, Feb 14, 2018	15.60	15.90	15.60	15.88
4722	NASDAQ	HTBK	Tue, Feb 13, 2018	15.64	15.75	15.56	15.70
4721	NASDAQ	HTBK	Mon, Feb 12, 2018	15.93	15.96	15.45	15.71
4720	NASDAQ	HTBK	Fri, Feb 9, 2018	15.47	15.53	15.15	15.40
4719	NASDAQ	HTBK	Thu, Feb 8, 2018	15.45	15.63	15.30	15.33
4718	NASDAQ	HTBK	Wed, Feb 7, 2018	15.20	15.46	14.83	15.39
4717	NASDAQ	HTBK	Tue, Feb 6, 2018	15.10	15.55	15.07	15.30
4716	NASDAQ	HTBK	Mon, Feb 5, 2018	15.89	16.07	15.26	15.27
4715	NASDAQ	HTBK	Fri, Feb 2, 2018	16.00	16.25	15.96	16.00
4714	NASDAQ	HTBK	Thu, Feb 1, 2018	15.99	16.11	15.84	16.06
4713	NASDAQ	HTBK	Wed, Jan 31, 2018	15.97	16.08	15.89	16.01
4712	NASDAQ	HTBK	Tue, Jan 30, 2018	15.89	16.10	15.84	15.96
4711	NASDAQ	HTBK	Mon, Jan 29, 2018	16.04	16.41	15.90	15.96
4710	NASDAQ	HTBK	Fri, Jan 26, 2018	15.36	16.14	15.35	15.98
4709	NASDAQ	HTBK	Thu, Jan 25, 2018	16.22	16.22	15.94	16.05
4708	NASDAQ	HTBK	Wed, Jan 24, 2018	16.33	16.33	16.09	16.16
4707	NASDAQ	HTBK	Tue, Jan 23, 2018	16.50	16.52	16.22	16.30
4706	NASDAQ	HTBK	Mon, Jan 22, 2018	16.52	16.55	16.36	16.52
4705	NASDAQ	HTBK	Fri, Jan 19, 2018	16.46	16.71	16.46	16.57
4704	NASDAQ	HTBK	Thu, Jan 18, 2018	16.66	16.70	16.41	16.48
4703	NASDAQ	HTBK	Wed, Jan 17, 2018	16.58	16.75	16.37	16.73
4702	NASDAQ	HTBK	Tue, Jan 16, 2018	16.65	16.80	16.50	16.50
4701	NASDAQ	HTBK	Fri, Jan 12, 2018	16.49	16.74	16.34	16.65
4700	NASDAQ	HTBK	Thu, Jan 11, 2018	16.04	16.27	15.87	16.25
4699	NASDAQ	HTBK	Wed, Jan 10, 2018	15.72	16.18	15.72	16.01
4698	NASDAQ	HTBK	Tue, Jan 9, 2018	15.57	15.87	15.55	15.65
4697	NASDAQ	HTBK	Mon, Jan 8, 2018	15.61	15.65	15.44	15.54
4696	NASDAQ	HTBK	Fri, Jan 5, 2018	15.40	15.62	15.28	15.60
4695	NASDAQ	HTBK	Thu, Jan 4, 2018	15.40	15.54	15.35	15.38
4694	NASDAQ	HTBK	Wed, Jan 3, 2018	15.33	15.40	15.16	15.38
4693	NASDAQ	HTBK	Tue, Jan 2, 2018	15.34	15.47	15.15	15.33
4692	NASDAQ	HTBK	Fri, Dec 29, 2017	15.67	15.79	15.30	15.32
4691	NASDAQ	HTBK	Thu, Dec 28, 2017	15.58	15.67	15.49	15.62
4690	NASDAQ	HTBK	Wed, Dec 27, 2017	15.53	15.60	15.48	15.52
4689	NASDAQ	HTBK	Tue, Dec 26, 2017	15.57	15.72	15.44	15.53
4688	NASDAQ	HTBK	Fri, Dec 22, 2017	15.65	15.70	15.54	15.54
4687	NASDAQ	HTBK	Thu, Dec 21, 2017	15.75	16.09	15.65	15.70
4686	NASDAQ	HTBK	Wed, Dec 20, 2017	15.62	16.40	15.49	15.70
4685	NASDAQ	HTBK	Tue, Dec 19, 2017	15.74	15.75	15.49	15.51
4684	NASDAQ	HTBK	Mon, Dec 18, 2017	15.51	15.89	15.51	15.67
4683	NASDAQ	HTBK	Fri, Dec 15, 2017	15.35	15.65	15.21	15.40
4682	NASDAQ	HTBK	Thu, Dec 14, 2017	15.83	15.90	15.31	15.37
4681	NASDAQ	HTBK	Wed, Dec 13, 2017	15.65	16.02	15.63	15.80
4680	NASDAQ	HTBK	Tue, Dec 12, 2017	15.69	15.82	15.59	15.61
4679	NASDAQ	HTBK	Mon, Dec 11, 2017	15.86	15.94	14.95	15.65
4678	NASDAQ	HTBK	Fri, Dec 8, 2017	16.23	16.23	15.83	15.86
4677	NASDAQ	HTBK	Thu, Dec 7, 2017	16.15	16.36	16.00	16.11
4676	NASDAQ	HTBK	Wed, Dec 6, 2017	16.16	16.39	16.15	16.15
4675	NASDAQ	HTBK	Tue, Dec 5, 2017	16.41	16.43	16.15	16.15
4674	NASDAQ	HTBK	Mon, Dec 4, 2017	16.45	16.63	16.32	16.35
4673	NASDAQ	HTBK	Fri, Dec 1, 2017	16.21	16.26	15.48	16.19
4672	NASDAQ	HTBK	Thu, Nov 30, 2017	16.38	16.41	16.05	16.23
4671	NASDAQ	HTBK	Wed, Nov 29, 2017	15.84	16.37	15.83	16.25
4670	NASDAQ	HTBK	Tue, Nov 28, 2017	15.46	15.78	15.42	15.75
4669	NASDAQ	HTBK	Mon, Nov 27, 2017	15.28	15.51	15.28	15.42
4668	NASDAQ	HTBK	Fri, Nov 24, 2017	15.46	15.46	15.26	15.28
4667	NASDAQ	HTBK	Wed, Nov 22, 2017	15.50	15.61	15.38	15.39
4666	NASDAQ	HTBK	Tue, Nov 21, 2017	15.50	15.60	15.38	15.47
4665	NASDAQ	HTBK	Mon, Nov 20, 2017	15.36	15.42	15.24	15.41
4664	NASDAQ	HTBK	Fri, Nov 17, 2017	15.01	15.36	14.94	15.28
4663	NASDAQ	HTBK	Thu, Nov 16, 2017	14.89	15.17	14.83	15.13
4662	NASDAQ	HTBK	Wed, Nov 15, 2017	14.66	14.95	14.65	14.81
4661	NASDAQ	HTBK	Tue, Nov 14, 2017	14.73	14.86	14.73	14.80
4660	NASDAQ	HTBK	Mon, Nov 13, 2017	14.67	14.86	14.66	14.80
4659	NASDAQ	HTBK	Fri, Nov 10, 2017	14.75	14.86	14.69	14.72
4658	NASDAQ	HTBK	Thu, Nov 9, 2017	14.63	14.78	14.59	14.69
4657	NASDAQ	HTBK	Wed, Nov 8, 2017	14.92	14.92	14.64	14.77
4656	NASDAQ	HTBK	Tue, Nov 7, 2017	15.41	15.44	14.97	15.01
4655	NASDAQ	HTBK	Mon, Nov 6, 2017	15.40	15.47	15.28	15.40
4654	NASDAQ	HTBK	Fri, Nov 3, 2017	15.50	15.50	15.30	15.43
4653	NASDAQ	HTBK	Thu, Nov 2, 2017	15.34	15.50	15.21	15.49
4652	NASDAQ	HTBK	Wed, Nov 1, 2017	15.55	15.55	15.20	15.34
4651	NASDAQ	HTBK	Tue, Oct 31, 2017	15.19	15.41	15.06	15.38
4650	NASDAQ	HTBK	Mon, Oct 30, 2017	15.30	15.30	15.03	15.09
4649	NASDAQ	HTBK	Fri, Oct 27, 2017	14.75	15.25	14.70	15.24
4648	NASDAQ	HTBK	Thu, Oct 26, 2017	14.65	14.70	14.57	14.65
4647	NASDAQ	HTBK	Wed, Oct 25, 2017	14.65	14.71	14.52	14.63
4646	NASDAQ	HTBK	Tue, Oct 24, 2017	14.65	14.70	14.58	14.60
4645	NASDAQ	HTBK	Mon, Oct 23, 2017	14.70	14.77	14.56	14.60
4644	NASDAQ	HTBK	Fri, Oct 20, 2017	14.70	14.81	14.68	14.70
4643	NASDAQ	HTBK	Thu, Oct 19, 2017	14.60	14.70	14.57	14.68
4642	NASDAQ	HTBK	Wed, Oct 18, 2017	14.70	14.74	14.65	14.66
4641	NASDAQ	HTBK	Tue, Oct 17, 2017	14.75	14.83	14.68	14.68
4640	NASDAQ	HTBK	Mon, Oct 16, 2017	14.77	14.82	14.64	14.75
4639	NASDAQ	HTBK	Fri, Oct 13, 2017	14.63	14.80	14.51	14.68
4638	NASDAQ	HTBK	Thu, Oct 12, 2017	14.78	14.79	14.59	14.66
4637	NASDAQ	HTBK	Wed, Oct 11, 2017	14.77	14.85	14.62	14.75
4636	NASDAQ	HTBK	Tue, Oct 10, 2017	14.60	14.76	14.54	14.76
4635	NASDAQ	HTBK	Mon, Oct 9, 2017	14.59	14.60	14.47	14.53
4634	NASDAQ	HTBK	Fri, Oct 6, 2017	14.57	14.59	14.41	14.52
4633	NASDAQ	HTBK	Thu, Oct 5, 2017	14.36	14.60	14.00	14.51
4632	NASDAQ	HTBK	Wed, Oct 4, 2017	14.33	14.38	14.24	14.28
4631	NASDAQ	HTBK	Tue, Oct 3, 2017	14.35	14.35	14.20	14.32
4630	NASDAQ	HTBK	Mon, Oct 2, 2017	14.16	14.35	14.13	14.34
4629	NASDAQ	HTBK	Fri, Sep 29, 2017	14.24	14.35	14.19	14.23
4628	NASDAQ	HTBK	Thu, Sep 28, 2017	14.18	14.26	14.10	14.18
4627	NASDAQ	HTBK	Wed, Sep 27, 2017	14.11	14.25	13.98	14.18
4626	NASDAQ	HTBK	Tue, Sep 26, 2017	13.92	14.06	13.68	13.98
4625	NASDAQ	HTBK	Mon, Sep 25, 2017	13.88	13.94	13.82	13.84
4624	NASDAQ	HTBK	Fri, Sep 22, 2017	13.69	13.95	13.66	13.87
4623	NASDAQ	HTBK	Thu, Sep 21, 2017	13.91	13.97	13.69	13.70
4622	NASDAQ	HTBK	Wed, Sep 20, 2017	13.63	14.00	13.61	13.87
4621	NASDAQ	HTBK	Tue, Sep 19, 2017	13.50	13.77	13.46	13.60
4620	NASDAQ	HTBK	Mon, Sep 18, 2017	13.67	13.72	13.46	13.49
4619	NASDAQ	HTBK	Fri, Sep 15, 2017	13.79	13.90	13.60	13.62
4618	NASDAQ	HTBK	Thu, Sep 14, 2017	13.80	13.96	13.32	13.75
4617	NASDAQ	HTBK	Wed, Sep 13, 2017	13.70	13.90	13.52	13.84
4616	NASDAQ	HTBK	Tue, Sep 12, 2017	13.50	13.72	13.03	13.70
4615	NASDAQ	HTBK	Mon, Sep 11, 2017	13.15	13.49	13.09	13.41
4614	NASDAQ	HTBK	Fri, Sep 8, 2017	12.93	13.23	12.90	12.97
4613	NASDAQ	HTBK	Thu, Sep 7, 2017	13.08	13.08	12.76	12.92
4612	NASDAQ	HTBK	Wed, Sep 6, 2017	13.16	13.30	12.93	13.07
4611	NASDAQ	HTBK	Tue, Sep 5, 2017	13.37	13.57	12.99	13.08
4610	NASDAQ	HTBK	Fri, Sep 1, 2017	13.41	13.53	13.29	13.41
4609	NASDAQ	HTBK	Thu, Aug 31, 2017	13.48	13.55	13.32	13.40
4608	NASDAQ	HTBK	Wed, Aug 30, 2017	13.51	13.60	13.30	13.41
4607	NASDAQ	HTBK	Tue, Aug 29, 2017	13.50	13.56	13.39	13.49
4606	NASDAQ	HTBK	Mon, Aug 28, 2017	13.64	13.67	13.55	13.59
4605	NASDAQ	HTBK	Fri, Aug 25, 2017	13.46	13.62	13.44	13.56
4604	NASDAQ	HTBK	Thu, Aug 24, 2017	13.44	13.57	13.33	13.46
4603	NASDAQ	HTBK	Wed, Aug 23, 2017	13.42	13.57	13.37	13.40
4602	NASDAQ	HTBK	Tue, Aug 22, 2017	13.43	13.57	13.32	13.48
4601	NASDAQ	HTBK	Mon, Aug 21, 2017	13.31	13.44	13.26	13.33
4600	NASDAQ	HTBK	Fri, Aug 18, 2017	13.25	13.50	13.25	13.29
4599	NASDAQ	HTBK	Thu, Aug 17, 2017	13.76	13.81	13.32	13.37
4598	NASDAQ	HTBK	Wed, Aug 16, 2017	13.75	13.94	13.70	13.79
4597	NASDAQ	HTBK	Tue, Aug 15, 2017	13.84	13.99	13.59	13.67
4596	NASDAQ	HTBK	Mon, Aug 14, 2017	13.35	13.68	13.34	13.68
4595	NASDAQ	HTBK	Fri, Aug 11, 2017	13.41	13.48	13.11	13.19
4594	NASDAQ	HTBK	Thu, Aug 10, 2017	13.51	13.61	13.35	13.36
4593	NASDAQ	HTBK	Wed, Aug 9, 2017	13.77	13.78	13.52	13.55
4592	NASDAQ	HTBK	Tue, Aug 8, 2017	13.85	14.05	13.76	13.79
4591	NASDAQ	HTBK	Mon, Aug 7, 2017	13.87	13.95	13.79	13.87
4590	NASDAQ	HTBK	Fri, Aug 4, 2017	13.88	13.98	13.80	13.82
4589	NASDAQ	HTBK	Thu, Aug 3, 2017	13.83	13.95	13.76	13.84
4588	NASDAQ	HTBK	Wed, Aug 2, 2017	13.99	13.99	13.79	13.86
4587	NASDAQ	HTBK	Tue, Aug 1, 2017	13.95	14.02	13.80	14.01
4586	NASDAQ	HTBK	Mon, Jul 31, 2017	13.88	14.06	13.77	13.89
4585	NASDAQ	HTBK	Fri, Jul 28, 2017	13.85	14.03	13.68	13.78
4584	NASDAQ	HTBK	Thu, Jul 27, 2017	14.01	14.11	13.79	13.85
4583	NASDAQ	HTBK	Wed, Jul 26, 2017	14.05	14.17	13.92	13.99
4582	NASDAQ	HTBK	Tue, Jul 25, 2017	13.99	14.09	13.98	14.05
4581	NASDAQ	HTBK	Mon, Jul 24, 2017	13.80	13.91	13.73	13.86
4580	NASDAQ	HTBK	Fri, Jul 21, 2017	14.00	14.00	13.80	13.85
4579	NASDAQ	HTBK	Thu, Jul 20, 2017	13.80	13.96	13.73	13.89
4578	NASDAQ	HTBK	Wed, Jul 19, 2017	13.80	14.05	13.79	13.87
4577	NASDAQ	HTBK	Tue, Jul 18, 2017	13.61	13.87	13.58	13.80
4576	NASDAQ	HTBK	Mon, Jul 17, 2017	13.65	13.81	13.53	13.73
4575	NASDAQ	HTBK	Fri, Jul 14, 2017	13.73	13.81	13.60	13.70
4574	NASDAQ	HTBK	Thu, Jul 13, 2017	13.90	14.09	13.71	13.85
4573	NASDAQ	HTBK	Wed, Jul 12, 2017	13.95	14.04	13.82	13.92
4572	NASDAQ	HTBK	Tue, Jul 11, 2017	13.94	14.01	13.61	13.94
4571	NASDAQ	HTBK	Mon, Jul 10, 2017	13.98	14.02	13.76	13.89
4570	NASDAQ	HTBK	Fri, Jul 7, 2017	13.97	14.07	13.77	14.05
4569	NASDAQ	HTBK	Thu, Jul 6, 2017	14.07	14.07	13.84	13.89
4568	NASDAQ	HTBK	Wed, Jul 5, 2017	14.00	14.14	13.76	14.08
4567	NASDAQ	HTBK	Mon, Jul 3, 2017	13.87	14.11	13.65	14.03
4566	NASDAQ	HTBK	Fri, Jun 30, 2017	13.88	13.88	13.67	13.78
4565	NASDAQ	HTBK	Thu, Jun 29, 2017	13.74	13.92	13.60	13.90
4564	NASDAQ	HTBK	Wed, Jun 28, 2017	13.30	13.62	13.20	13.59
4563	NASDAQ	HTBK	Tue, Jun 27, 2017	13.33	13.35	13.16	13.23
4562	NASDAQ	HTBK	Mon, Jun 26, 2017	13.07	13.33	12.97	13.26
4561	NASDAQ	HTBK	Fri, Jun 23, 2017	13.08	13.08	12.83	13.02
4560	NASDAQ	HTBK	Thu, Jun 22, 2017	13.10	13.19	12.88	13.07
4559	NASDAQ	HTBK	Wed, Jun 21, 2017	13.52	13.55	13.08	13.10
4558	NASDAQ	HTBK	Tue, Jun 20, 2017	13.67	13.74	13.53	13.59
4557	NASDAQ	HTBK	Mon, Jun 19, 2017	13.72	13.80	13.58	13.72
4556	NASDAQ	HTBK	Fri, Jun 16, 2017	13.81	13.90	13.62	13.68
4555	NASDAQ	HTBK	Thu, Jun 15, 2017	13.70	14.00	13.70	13.88
4554	NASDAQ	HTBK	Wed, Jun 14, 2017	13.93	13.99	13.56	13.83
4553	NASDAQ	HTBK	Tue, Jun 13, 2017	13.74	14.07	13.55	14.02
4552	NASDAQ	HTBK	Mon, Jun 12, 2017	13.70	14.05	13.60	13.70
4551	NASDAQ	HTBK	Fri, Jun 9, 2017	13.70	13.80	13.54	13.66
4550	NASDAQ	HTBK	Thu, Jun 8, 2017	13.42	13.73	13.42	13.62
4549	NASDAQ	HTBK	Wed, Jun 7, 2017	13.39	13.63	13.32	13.47
4548	NASDAQ	HTBK	Tue, Jun 6, 2017	13.43	13.66	13.27	13.41
4547	NASDAQ	HTBK	Mon, Jun 5, 2017	13.49	13.70	13.36	13.53
4546	NASDAQ	HTBK	Fri, Jun 2, 2017	13.42	13.78	13.40	13.50
4545	NASDAQ	HTBK	Thu, Jun 1, 2017	13.45	13.80	13.20	13.49
4544	NASDAQ	HTBK	Wed, May 31, 2017	13.44	13.78	13.21	13.46
4543	NASDAQ	HTBK	Tue, May 30, 2017	13.43	13.48	13.21	13.41
4542	NASDAQ	HTBK	Fri, May 26, 2017	13.60	13.65	13.46	13.51
4541	NASDAQ	HTBK	Thu, May 25, 2017	13.61	13.65	13.54	13.61
4540	NASDAQ	HTBK	Wed, May 24, 2017	13.64	13.65	13.50	13.56
4539	NASDAQ	HTBK	Tue, May 23, 2017	13.65	13.72	13.51	13.64
4538	NASDAQ	HTBK	Mon, May 22, 2017	13.68	13.79	13.52	13.64
4537	NASDAQ	HTBK	Fri, May 19, 2017	13.70	13.82	13.61	13.65
4536	NASDAQ	HTBK	Thu, May 18, 2017	13.63	13.95	13.57	13.73
4535	NASDAQ	HTBK	Wed, May 17, 2017	13.94	14.01	13.49	13.62
4534	NASDAQ	HTBK	Tue, May 16, 2017	14.14	14.25	13.99	14.14
4533	NASDAQ	HTBK	Mon, May 15, 2017	14.02	14.12	14.01	14.09
4532	NASDAQ	HTBK	Fri, May 12, 2017	14.14	14.20	13.92	14.00
4531	NASDAQ	HTBK	Thu, May 11, 2017	14.42	14.42	14.06	14.20
4530	NASDAQ	HTBK	Wed, May 10, 2017	14.51	14.67	14.29	14.49
4529	NASDAQ	HTBK	Tue, May 9, 2017	14.75	14.79	14.46	14.56
4528	NASDAQ	HTBK	Mon, May 8, 2017	14.70	14.79	14.60	14.78
4527	NASDAQ	HTBK	Fri, May 5, 2017	14.78	14.79	14.02	14.70
4526	NASDAQ	HTBK	Thu, May 4, 2017	14.56	14.70	14.49	14.70
4525	NASDAQ	HTBK	Wed, May 3, 2017	14.40	14.63	14.40	14.47
4524	NASDAQ	HTBK	Tue, May 2, 2017	14.41	14.50	14.34	14.48
4523	NASDAQ	HTBK	Mon, May 1, 2017	14.32	14.62	14.23	14.45
4522	NASDAQ	HTBK	Fri, Apr 28, 2017	14.84	14.84	14.16	14.28
4521	NASDAQ	HTBK	Thu, Apr 27, 2017	14.76	14.80	14.48	14.55
4520	NASDAQ	HTBK	Wed, Apr 26, 2017	14.55	14.87	14.51	14.76
4519	NASDAQ	HTBK	Tue, Apr 25, 2017	14.54	14.63	14.37	14.49
4518	NASDAQ	HTBK	Mon, Apr 24, 2017	14.49	14.65	14.34	14.40
4517	NASDAQ	HTBK	Fri, Apr 21, 2017	14.06	14.30	13.83	14.20
4516	NASDAQ	HTBK	Thu, Apr 20, 2017	14.01	14.19	13.97	14.07
4515	NASDAQ	HTBK	Wed, Apr 19, 2017	13.81	14.07	13.81	14.01
4514	NASDAQ	HTBK	Tue, Apr 18, 2017	13.50	13.80	13.50	13.77
4513	NASDAQ	HTBK	Mon, Apr 17, 2017	13.47	13.62	13.39	13.59
4512	NASDAQ	HTBK	Thu, Apr 13, 2017	13.42	13.69	13.39	13.39
4511	NASDAQ	HTBK	Wed, Apr 12, 2017	13.80	13.88	13.48	13.50
4510	NASDAQ	HTBK	Tue, Apr 11, 2017	13.55	13.86	13.55	13.83
4509	NASDAQ	HTBK	Mon, Apr 10, 2017	13.77	13.87	13.48	13.60
4508	NASDAQ	HTBK	Fri, Apr 7, 2017	13.74	13.83	13.63	13.77
4507	NASDAQ	HTBK	Thu, Apr 6, 2017	13.65	13.86	13.59	13.82
4506	NASDAQ	HTBK	Wed, Apr 5, 2017	13.97	14.12	13.63	13.65
4505	NASDAQ	HTBK	Tue, Apr 4, 2017	14.15	14.16	13.82	13.93
4504	NASDAQ	HTBK	Mon, Apr 3, 2017	14.10	14.20	13.93	14.11
4503	NASDAQ	HTBK	Fri, Mar 31, 2017	14.03	14.20	13.95	14.10
4502	NASDAQ	HTBK	Thu, Mar 30, 2017	13.55	14.12	13.55	14.07
4501	NASDAQ	HTBK	Wed, Mar 29, 2017	13.49	13.64	13.49	13.56
4500	NASDAQ	HTBK	Tue, Mar 28, 2017	13.43	13.63	13.41	13.56
4499	NASDAQ	HTBK	Mon, Mar 27, 2017	13.21	13.50	13.19	13.46
4498	NASDAQ	HTBK	Fri, Mar 24, 2017	13.50	13.62	13.37	13.45
4497	NASDAQ	HTBK	Thu, Mar 23, 2017	13.17	13.49	13.17	13.41
4496	NASDAQ	HTBK	Wed, Mar 22, 2017	13.30	13.35	12.86	13.20
4495	NASDAQ	HTBK	Tue, Mar 21, 2017	13.93	13.93	13.35	13.36
4494	NASDAQ	HTBK	Mon, Mar 20, 2017	14.02	14.16	13.83	13.87
4493	NASDAQ	HTBK	Fri, Mar 17, 2017	13.93	14.23	13.90	13.99
4492	NASDAQ	HTBK	Thu, Mar 16, 2017	13.87	14.05	13.79	13.99
4491	NASDAQ	HTBK	Wed, Mar 15, 2017	14.05	14.16	13.88	13.90
4490	NASDAQ	HTBK	Tue, Mar 14, 2017	13.95	14.10	13.82	14.03
4489	NASDAQ	HTBK	Mon, Mar 13, 2017	13.78	14.18	13.78	14.00
4488	NASDAQ	HTBK	Fri, Mar 10, 2017	14.13	14.13	13.82	13.89
4487	NASDAQ	HTBK	Thu, Mar 9, 2017	13.85	14.06	13.85	13.99
4486	NASDAQ	HTBK	Wed, Mar 8, 2017	14.24	14.24	13.83	13.85
4485	NASDAQ	HTBK	Tue, Mar 7, 2017	14.10	14.22	14.09	14.11
4484	NASDAQ	HTBK	Mon, Mar 6, 2017	14.02	14.49	13.89	14.17
4483	NASDAQ	HTBK	Fri, Mar 3, 2017	14.13	14.13	13.96	14.08
4482	NASDAQ	HTBK	Thu, Mar 2, 2017	14.46	14.50	14.04	14.05
4481	NASDAQ	HTBK	Wed, Mar 1, 2017	14.49	14.53	14.25	14.48
4480	NASDAQ	HTBK	Tue, Feb 28, 2017	14.42	14.69	14.11	14.20
4479	NASDAQ	HTBK	Mon, Feb 27, 2017	14.37	14.49	14.24	14.42
4478	NASDAQ	HTBK	Fri, Feb 24, 2017	14.29	14.43	14.23	14.40
4477	NASDAQ	HTBK	Thu, Feb 23, 2017	14.22	14.39	14.14	14.31
4476	NASDAQ	HTBK	Wed, Feb 22, 2017	14.18	14.37	14.09	14.34
4475	NASDAQ	HTBK	Tue, Feb 21, 2017	14.30	14.30	14.10	14.25
4474	NASDAQ	HTBK	Fri, Feb 17, 2017	14.39	14.41	13.70	14.21
4473	NASDAQ	HTBK	Thu, Feb 16, 2017	14.22	14.41	14.19	14.39
4472	NASDAQ	HTBK	Wed, Feb 15, 2017	14.10	14.36	14.05	14.27
4471	NASDAQ	HTBK	Tue, Feb 14, 2017	13.90	14.19	13.60	14.14
4470	NASDAQ	HTBK	Mon, Feb 13, 2017	13.92	14.07	13.82	13.92
4469	NASDAQ	HTBK	Fri, Feb 10, 2017	13.75	13.84	13.62	13.82
4468	NASDAQ	HTBK	Thu, Feb 9, 2017	13.60	13.80	13.60	13.71
4467	NASDAQ	HTBK	Wed, Feb 8, 2017	13.71	13.71	13.40	13.61
4466	NASDAQ	HTBK	Tue, Feb 7, 2017	14.16	14.19	13.81	13.83
4465	NASDAQ	HTBK	Mon, Feb 6, 2017	14.12	14.20	13.95	14.10
4464	NASDAQ	HTBK	Fri, Feb 3, 2017	13.86	14.29	13.86	14.23
4463	NASDAQ	HTBK	Thu, Feb 2, 2017	13.85	13.87	13.69	13.76
4462	NASDAQ	HTBK	Wed, Feb 1, 2017	14.15	14.28	13.79	13.86
4461	NASDAQ	HTBK	Tue, Jan 31, 2017	13.91	14.18	13.90	14.04
4460	NASDAQ	HTBK	Mon, Jan 30, 2017	13.96	14.16	13.96	14.02
4459	NASDAQ	HTBK	Fri, Jan 27, 2017	14.70	14.70	14.30	14.42
4458	NASDAQ	HTBK	Thu, Jan 26, 2017	14.40	14.52	14.33	14.40
4457	NASDAQ	HTBK	Wed, Jan 25, 2017	14.50	14.69	14.40	14.44
4456	NASDAQ	HTBK	Tue, Jan 24, 2017	14.18	14.40	14.06	14.37
4455	NASDAQ	HTBK	Mon, Jan 23, 2017	14.15	14.47	14.11	14.14
4454	NASDAQ	HTBK	Fri, Jan 20, 2017	14.00	14.19	14.00	14.14
4453	NASDAQ	HTBK	Thu, Jan 19, 2017	14.14	14.20	13.92	14.00
4452	NASDAQ	HTBK	Wed, Jan 18, 2017	14.08	14.19	13.79	14.14
4451	NASDAQ	HTBK	Tue, Jan 17, 2017	14.46	14.46	13.81	13.98
4450	NASDAQ	HTBK	Fri, Jan 13, 2017	14.48	14.67	14.34	14.42
4449	NASDAQ	HTBK	Thu, Jan 12, 2017	14.41	14.43	13.52	14.35
4448	NASDAQ	HTBK	Wed, Jan 11, 2017	14.33	14.55	14.10	14.47
4447	NASDAQ	HTBK	Tue, Jan 10, 2017	13.84	14.41	13.77	14.28
4446	NASDAQ	HTBK	Mon, Jan 9, 2017	13.96	14.02	13.67	13.74
4445	NASDAQ	HTBK	Fri, Jan 6, 2017	14.07	14.12	13.95	14.03
4444	NASDAQ	HTBK	Thu, Jan 5, 2017	14.30	14.35	13.93	14.02
4443	NASDAQ	HTBK	Wed, Jan 4, 2017	14.24	14.39	14.13	14.32
4442	NASDAQ	HTBK	Tue, Jan 3, 2017	14.46	14.55	14.08	14.09
4441	NASDAQ	HTBK	Fri, Dec 30, 2016	14.35	14.48	14.20	14.43
4440	NASDAQ	HTBK	Thu, Dec 29, 2016	14.39	14.55	14.10	14.37
4439	NASDAQ	HTBK	Wed, Dec 28, 2016	14.22	14.49	14.22	14.46
4438	NASDAQ	HTBK	Tue, Dec 27, 2016	14.04	14.31	14.00	14.28
4437	NASDAQ	HTBK	Fri, Dec 23, 2016	14.03	14.08	13.92	14.06
4436	NASDAQ	HTBK	Thu, Dec 22, 2016	14.22	14.25	14.01	14.09
4435	NASDAQ	HTBK	Wed, Dec 21, 2016	14.28	14.28	13.97	14.16
4434	NASDAQ	HTBK	Tue, Dec 20, 2016	13.97	14.21	13.93	14.17
4433	NASDAQ	HTBK	Mon, Dec 19, 2016	13.90	13.97	13.63	13.88
4432	NASDAQ	HTBK	Fri, Dec 16, 2016	13.83	14.00	13.70	13.83
4431	NASDAQ	HTBK	Thu, Dec 15, 2016	13.84	13.90	13.71	13.77
4430	NASDAQ	HTBK	Wed, Dec 14, 2016	13.83	14.20	13.63	13.75
4429	NASDAQ	HTBK	Tue, Dec 13, 2016	13.92	14.01	13.79	13.92
4428	NASDAQ	HTBK	Mon, Dec 12, 2016	14.05	14.18	13.51	13.90
4427	NASDAQ	HTBK	Fri, Dec 9, 2016	13.82	14.05	13.69	13.99
4426	NASDAQ	HTBK	Thu, Dec 8, 2016	13.13	13.88	13.13	13.74
4425	NASDAQ	HTBK	Wed, Dec 7, 2016	13.16	13.29	13.04	13.21
4424	NASDAQ	HTBK	Tue, Dec 6, 2016	13.00	13.39	12.99	13.20
4423	NASDAQ	HTBK	Mon, Dec 5, 2016	12.78	13.10	12.74	13.03
4422	NASDAQ	HTBK	Fri, Dec 2, 2016	12.50	12.75	12.49	12.72
4421	NASDAQ	HTBK	Thu, Dec 1, 2016	12.46	12.60	12.25	12.45
4420	NASDAQ	HTBK	Wed, Nov 30, 2016	12.48	12.55	12.20	12.39
4419	NASDAQ	HTBK	Tue, Nov 29, 2016	12.50	12.54	12.33	12.37
4418	NASDAQ	HTBK	Mon, Nov 28, 2016	12.56	12.61	12.44	12.49
4417	NASDAQ	HTBK	Fri, Nov 25, 2016	12.60	12.66	12.34	12.51
4416	NASDAQ	HTBK	Wed, Nov 23, 2016	12.46	12.67	12.42	12.59
4415	NASDAQ	HTBK	Tue, Nov 22, 2016	12.49	12.59	12.10	12.46
4414	NASDAQ	HTBK	Mon, Nov 21, 2016	12.43	12.74	12.00	12.49
4413	NASDAQ	HTBK	Fri, Nov 18, 2016	12.15	12.44	11.75	12.43
4412	NASDAQ	HTBK	Thu, Nov 17, 2016	12.06	12.31	11.75	12.15
4411	NASDAQ	HTBK	Wed, Nov 16, 2016	11.95	12.05	11.94	12.00
4410	NASDAQ	HTBK	Tue, Nov 15, 2016	11.87	12.03	11.74	11.96
4409	NASDAQ	HTBK	Mon, Nov 14, 2016	12.26	12.30	11.82	11.92
4408	NASDAQ	HTBK	Fri, Nov 11, 2016	11.67	12.40	11.67	12.07
4407	NASDAQ	HTBK	Thu, Nov 10, 2016	11.45	11.79	11.18	11.67
4406	NASDAQ	HTBK	Wed, Nov 9, 2016	10.83	11.40	10.83	11.37
4405	NASDAQ	HTBK	Tue, Nov 8, 2016	10.83	10.93	10.61	10.84
4404	NASDAQ	HTBK	Mon, Nov 7, 2016	10.87	11.01	10.23	10.87
4403	NASDAQ	HTBK	Fri, Nov 4, 2016	10.85	10.87	10.66	10.77
4402	NASDAQ	HTBK	Thu, Nov 3, 2016	10.84	10.92	10.67	10.89
4401	NASDAQ	HTBK	Wed, Nov 2, 2016	10.87	10.87	10.71	10.80
4400	NASDAQ	HTBK	Tue, Nov 1, 2016	10.85	10.90	10.71	10.86
4399	NASDAQ	HTBK	Mon, Oct 31, 2016	10.98	11.06	10.80	10.85
4398	NASDAQ	HTBK	Fri, Oct 28, 2016	10.65	11.05	10.53	11.02
4397	NASDAQ	HTBK	Thu, Oct 27, 2016	10.90	10.90	10.74	10.77
4396	NASDAQ	HTBK	Wed, Oct 26, 2016	10.82	10.96	10.80	10.82
4395	NASDAQ	HTBK	Tue, Oct 25, 2016	10.97	10.97	10.81	10.90
4394	NASDAQ	HTBK	Mon, Oct 24, 2016	10.85	11.07	10.85	10.93
4393	NASDAQ	HTBK	Fri, Oct 21, 2016	10.80	10.95	10.71	10.85
4392	NASDAQ	HTBK	Thu, Oct 20, 2016	10.86	10.94	10.79	10.91
4391	NASDAQ	HTBK	Wed, Oct 19, 2016	10.69	10.96	10.69	10.86
4390	NASDAQ	HTBK	Tue, Oct 18, 2016	10.85	10.88	10.67	10.75
4389	NASDAQ	HTBK	Mon, Oct 17, 2016	10.78	10.94	10.77	10.86
4388	NASDAQ	HTBK	Fri, Oct 14, 2016	10.77	10.93	10.77	10.83
4387	NASDAQ	HTBK	Thu, Oct 13, 2016	10.79	10.84	10.75	10.77
4386	NASDAQ	HTBK	Wed, Oct 12, 2016	10.88	11.04	10.68	10.98
4385	NASDAQ	HTBK	Tue, Oct 11, 2016	10.86	10.99	10.78	10.87
4384	NASDAQ	HTBK	Mon, Oct 10, 2016	10.78	10.95	10.73	10.91
4383	NASDAQ	HTBK	Fri, Oct 7, 2016	10.95	10.95	10.67	10.81
4382	NASDAQ	HTBK	Thu, Oct 6, 2016	10.84	11.00	10.39	10.94
4381	NASDAQ	HTBK	Wed, Oct 5, 2016	10.69	10.99	10.69	10.91
4380	NASDAQ	HTBK	Tue, Oct 4, 2016	10.82	10.94	10.63	10.71
4379	NASDAQ	HTBK	Mon, Oct 3, 2016	10.86	10.94	10.66	10.82
4378	NASDAQ	HTBK	Fri, Sep 30, 2016	10.92	11.08	10.89	10.94
4377	NASDAQ	HTBK	Thu, Sep 29, 2016	11.05	11.14	10.86	10.87
4376	NASDAQ	HTBK	Wed, Sep 28, 2016	11.08	11.16	11.01	11.12
4375	NASDAQ	HTBK	Tue, Sep 27, 2016	11.05	11.13	11.05	11.08
4374	NASDAQ	HTBK	Mon, Sep 26, 2016	11.30	11.30	11.09	11.09
4373	NASDAQ	HTBK	Fri, Sep 23, 2016	11.43	11.50	11.33	11.39
4372	NASDAQ	HTBK	Thu, Sep 22, 2016	11.35	11.48	11.33	11.48
4371	NASDAQ	HTBK	Wed, Sep 21, 2016	11.32	11.36	11.21	11.35
4370	NASDAQ	HTBK	Tue, Sep 20, 2016	11.38	11.38	11.30	11.31
4369	NASDAQ	HTBK	Mon, Sep 19, 2016	11.26	11.36	11.26	11.30
4368	NASDAQ	HTBK	Fri, Sep 16, 2016	11.34	11.35	11.01	11.19
4367	NASDAQ	HTBK	Thu, Sep 15, 2016	11.19	11.35	11.18	11.29
4366	NASDAQ	HTBK	Wed, Sep 14, 2016	11.24	11.40	11.19	11.24
4365	NASDAQ	HTBK	Tue, Sep 13, 2016	11.28	11.28	11.05	11.14
4364	NASDAQ	HTBK	Mon, Sep 12, 2016	11.25	11.41	11.11	11.38
4363	NASDAQ	HTBK	Fri, Sep 9, 2016	11.45	11.49	11.26	11.28
4362	NASDAQ	HTBK	Thu, Sep 8, 2016	11.50	11.54	11.47	11.48
4361	NASDAQ	HTBK	Wed, Sep 7, 2016	11.46	11.51	11.43	11.49
4360	NASDAQ	HTBK	Tue, Sep 6, 2016	11.47	11.53	11.37	11.50
4359	NASDAQ	HTBK	Fri, Sep 2, 2016	11.51	11.52	11.45	11.50
4358	NASDAQ	HTBK	Thu, Sep 1, 2016	11.51	11.53	11.42	11.51
4357	NASDAQ	HTBK	Wed, Aug 31, 2016	11.60	11.74	11.46	11.49
4356	NASDAQ	HTBK	Tue, Aug 30, 2016	11.78	11.87	11.50	11.59
4355	NASDAQ	HTBK	Mon, Aug 29, 2016	11.93	12.00	11.70	11.78
4354	NASDAQ	HTBK	Fri, Aug 26, 2016	11.91	11.98	11.77	11.90
4353	NASDAQ	HTBK	Thu, Aug 25, 2016	11.65	11.97	11.60	11.84
4352	NASDAQ	HTBK	Wed, Aug 24, 2016	11.67	11.91	11.56	11.66
4351	NASDAQ	HTBK	Tue, Aug 23, 2016	11.59	11.61	11.43	11.58
4350	NASDAQ	HTBK	Mon, Aug 22, 2016	11.45	11.61	11.38	11.59
4349	NASDAQ	HTBK	Fri, Aug 19, 2016	11.49	11.55	11.41	11.52
4348	NASDAQ	HTBK	Thu, Aug 18, 2016	11.36	11.50	11.29	11.48
4347	NASDAQ	HTBK	Wed, Aug 17, 2016	11.21	11.42	11.21	11.33
4346	NASDAQ	HTBK	Tue, Aug 16, 2016	11.14	11.28	11.11	11.25
4345	NASDAQ	HTBK	Mon, Aug 15, 2016	11.14	11.27	11.14	11.22
4344	NASDAQ	HTBK	Fri, Aug 12, 2016	11.03	11.18	11.00	11.13
4343	NASDAQ	HTBK	Thu, Aug 11, 2016	11.09	11.15	11.08	11.08
4342	NASDAQ	HTBK	Wed, Aug 10, 2016	11.10	11.13	11.04	11.08
4341	NASDAQ	HTBK	Tue, Aug 9, 2016	11.02	11.10	10.98	11.10
4340	NASDAQ	HTBK	Mon, Aug 8, 2016	10.98	11.03	10.91	11.01
4339	NASDAQ	HTBK	Fri, Aug 5, 2016	10.74	11.01	10.41	10.98
4338	NASDAQ	HTBK	Thu, Aug 4, 2016	10.69	10.86	10.44	10.73
4337	NASDAQ	HTBK	Wed, Aug 3, 2016	10.47	10.66	10.47	10.64
4336	NASDAQ	HTBK	Tue, Aug 2, 2016	10.40	10.50	10.15	10.44
4335	NASDAQ	HTBK	Mon, Aug 1, 2016	10.45	10.52	10.37	10.38
4334	NASDAQ	HTBK	Fri, Jul 29, 2016	10.80	10.80	10.43	10.48
4333	NASDAQ	HTBK	Thu, Jul 28, 2016	10.52	10.66	10.46	10.59
4332	NASDAQ	HTBK	Wed, Jul 27, 2016	10.68	10.77	10.47	10.64
4331	NASDAQ	HTBK	Tue, Jul 26, 2016	10.65	10.74	10.58	10.69
4330	NASDAQ	HTBK	Mon, Jul 25, 2016	10.63	10.84	10.63	10.73
4329	NASDAQ	HTBK	Fri, Jul 22, 2016	10.85	11.02	10.66	10.83
4328	NASDAQ	HTBK	Thu, Jul 21, 2016	10.89	10.95	10.81	10.81
4327	NASDAQ	HTBK	Wed, Jul 20, 2016	10.99	11.00	10.90	10.97
4326	NASDAQ	HTBK	Tue, Jul 19, 2016	10.87	10.95	10.85	10.92
4325	NASDAQ	HTBK	Mon, Jul 18, 2016	10.96	11.06	10.82	10.86
4324	NASDAQ	HTBK	Fri, Jul 15, 2016	10.95	10.98	10.85	10.94
4323	NASDAQ	HTBK	Thu, Jul 14, 2016	10.86	10.98	10.82	10.86
4322	NASDAQ	HTBK	Wed, Jul 13, 2016	10.71	10.80	10.63	10.74
4321	NASDAQ	HTBK	Tue, Jul 12, 2016	10.37	10.75	10.31	10.66
4320	NASDAQ	HTBK	Mon, Jul 11, 2016	10.34	10.48	10.29	10.30
4319	NASDAQ	HTBK	Fri, Jul 8, 2016	10.31	10.35	10.26	10.33
4318	NASDAQ	HTBK	Thu, Jul 7, 2016	10.28	10.36	10.13	10.22
4317	NASDAQ	HTBK	Wed, Jul 6, 2016	10.27	10.29	10.16	10.20
4316	NASDAQ	HTBK	Tue, Jul 5, 2016	10.33	10.37	10.22	10.35
4315	NASDAQ	HTBK	Fri, Jul 1, 2016	10.50	10.60	10.28	10.44
4314	NASDAQ	HTBK	Thu, Jun 30, 2016	10.28	10.55	10.16	10.53
4313	NASDAQ	HTBK	Wed, Jun 29, 2016	10.03	10.26	10.03	10.21
4312	NASDAQ	HTBK	Tue, Jun 28, 2016	10.12	10.12	9.95	10.01
4311	NASDAQ	HTBK	Mon, Jun 27, 2016	10.11	10.19	9.91	10.02
4310	NASDAQ	HTBK	Fri, Jun 24, 2016	10.22	10.32	10.10	10.23
4309	NASDAQ	HTBK	Thu, Jun 23, 2016	10.51	10.83	10.51	10.62
4308	NASDAQ	HTBK	Wed, Jun 22, 2016	10.37	10.54	10.35	10.38
4307	NASDAQ	HTBK	Tue, Jun 21, 2016	10.41	10.48	10.26	10.39
4306	NASDAQ	HTBK	Mon, Jun 20, 2016	10.51	10.58	10.39	10.40
4305	NASDAQ	HTBK	Fri, Jun 17, 2016	10.60	10.64	10.17	10.30
4304	NASDAQ	HTBK	Thu, Jun 16, 2016	10.76	10.76	10.52	10.59
4303	NASDAQ	HTBK	Wed, Jun 15, 2016	10.93	10.98	10.74	10.86
4302	NASDAQ	HTBK	Tue, Jun 14, 2016	10.92	10.99	10.78	10.91
4301	NASDAQ	HTBK	Mon, Jun 13, 2016	10.97	11.02	10.72	10.94
4300	NASDAQ	HTBK	Fri, Jun 10, 2016	10.92	11.04	10.81	10.97
4299	NASDAQ	HTBK	Thu, Jun 9, 2016	11.02	11.03	10.72	10.95
4298	NASDAQ	HTBK	Wed, Jun 8, 2016	10.96	11.04	10.90	10.96
4297	NASDAQ	HTBK	Tue, Jun 7, 2016	10.88	11.00	10.84	10.93
4296	NASDAQ	HTBK	Mon, Jun 6, 2016	10.77	10.99	10.76	10.91
4295	NASDAQ	HTBK	Fri, Jun 3, 2016	10.72	10.81	10.68	10.79
4294	NASDAQ	HTBK	Thu, Jun 2, 2016	10.78	10.78	10.62	10.75
4293	NASDAQ	HTBK	Wed, Jun 1, 2016	10.66	10.82	10.65	10.76
4292	NASDAQ	HTBK	Tue, May 31, 2016	10.71	10.79	10.61	10.76
4291	NASDAQ	HTBK	Fri, May 27, 2016	10.55	10.68	10.52	10.67
4290	NASDAQ	HTBK	Thu, May 26, 2016	10.59	10.66	10.53	10.61
4289	NASDAQ	HTBK	Wed, May 25, 2016	10.74	10.79	10.60	10.63
4288	NASDAQ	HTBK	Tue, May 24, 2016	10.39	10.71	10.39	10.70
4287	NASDAQ	HTBK	Mon, May 23, 2016	10.35	10.40	10.24	10.31
4286	NASDAQ	HTBK	Fri, May 20, 2016	10.37	10.51	10.26	10.34
4285	NASDAQ	HTBK	Thu, May 19, 2016	10.53	10.60	10.20	10.29
4284	NASDAQ	HTBK	Wed, May 18, 2016	10.00	10.64	10.00	10.61
4283	NASDAQ	HTBK	Tue, May 17, 2016	10.33	10.33	9.87	10.09
4282	NASDAQ	HTBK	Mon, May 16, 2016	10.36	10.54	10.17	10.42
4281	NASDAQ	HTBK	Fri, May 13, 2016	10.48	10.51	10.22	10.33
4280	NASDAQ	HTBK	Thu, May 12, 2016	10.45	10.54	10.42	10.50
4279	NASDAQ	HTBK	Wed, May 11, 2016	10.58	10.66	10.38	10.45
4278	NASDAQ	HTBK	Tue, May 10, 2016	10.46	10.66	10.44	10.62
4277	NASDAQ	HTBK	Mon, May 9, 2016	10.43	10.47	10.43	10.47
4276	NASDAQ	HTBK	Fri, May 6, 2016	10.37	10.46	10.29	10.44
4275	NASDAQ	HTBK	Thu, May 5, 2016	10.31	10.46	10.20	10.39
4274	NASDAQ	HTBK	Wed, May 4, 2016	10.28	10.46	10.18	10.39
4273	NASDAQ	HTBK	Tue, May 3, 2016	10.64	10.77	10.34	10.34
4272	NASDAQ	HTBK	Mon, May 2, 2016	10.43	10.86	10.43	10.75
4271	NASDAQ	HTBK	Fri, Apr 29, 2016	10.37	10.52	10.37	10.44
4270	NASDAQ	HTBK	Thu, Apr 28, 2016	10.52	10.55	10.39	10.42
4269	NASDAQ	HTBK	Wed, Apr 27, 2016	10.56	10.64	10.40	10.59
4268	NASDAQ	HTBK	Tue, Apr 26, 2016	10.48	10.59	10.20	10.56
4267	NASDAQ	HTBK	Mon, Apr 25, 2016	10.36	10.89	10.00	10.51
4266	NASDAQ	HTBK	Fri, Apr 22, 2016	10.06	10.60	9.90	10.41
4265	NASDAQ	HTBK	Thu, Apr 21, 2016	9.85	10.12	9.85	10.03
4264	NASDAQ	HTBK	Wed, Apr 20, 2016	10.30	10.47	9.90	10.00
4263	NASDAQ	HTBK	Tue, Apr 19, 2016	10.48	10.48	10.33	10.39
4262	NASDAQ	HTBK	Mon, Apr 18, 2016	10.39	10.55	10.32	10.46
4261	NASDAQ	HTBK	Fri, Apr 15, 2016	10.29	10.53	10.26	10.46
4260	NASDAQ	HTBK	Thu, Apr 14, 2016	10.26	10.54	10.26	10.34
4259	NASDAQ	HTBK	Wed, Apr 13, 2016	10.26	10.38	10.22	10.25
4258	NASDAQ	HTBK	Tue, Apr 12, 2016	9.90	10.11	9.87	10.06
4257	NASDAQ	HTBK	Mon, Apr 11, 2016	9.87	10.13	9.87	9.91
4256	NASDAQ	HTBK	Fri, Apr 8, 2016	9.90	9.97	9.83	9.86
4255	NASDAQ	HTBK	Thu, Apr 7, 2016	9.86	10.06	9.76	9.80
4254	NASDAQ	HTBK	Wed, Apr 6, 2016	9.87	9.97	9.82	9.95
4253	NASDAQ	HTBK	Tue, Apr 5, 2016	9.95	9.95	9.95	9.89
4252	NASDAQ	HTBK	Mon, Apr 4, 2016	10.06	10.08	9.92	9.95
4251	NASDAQ	HTBK	Fri, Apr 1, 2016	9.94	10.14	9.87	10.09
4250	NASDAQ	HTBK	Thu, Mar 31, 2016	10.03	10.13	9.96	10.04
4249	NASDAQ	HTBK	Wed, Mar 30, 2016	9.86	10.10	9.77	10.07
4248	NASDAQ	HTBK	Tue, Mar 29, 2016	9.71	9.79	9.63	9.70
4247	NASDAQ	HTBK	Mon, Mar 28, 2016	9.57	9.73	9.57	9.70
4246	NASDAQ	HTBK	Thu, Mar 24, 2016	9.61	9.61	9.61	9.66
4245	NASDAQ	HTBK	Wed, Mar 23, 2016	9.70	9.76	9.58	9.61
4244	NASDAQ	HTBK	Tue, Mar 22, 2016	9.87	9.87	9.59	9.70
4243	NASDAQ	HTBK	Mon, Mar 21, 2016	10.23	10.28	9.86	9.88
4242	NASDAQ	HTBK	Fri, Mar 18, 2016	9.98	10.32	9.98	10.18
4241	NASDAQ	HTBK	Thu, Mar 17, 2016	9.39	9.97	9.31	9.95
4240	NASDAQ	HTBK	Wed, Mar 16, 2016	9.53	9.63	9.35	9.39
4239	NASDAQ	HTBK	Tue, Mar 15, 2016	9.74	9.74	9.74	9.60
4238	NASDAQ	HTBK	Mon, Mar 14, 2016	9.78	9.89	9.67	9.76
4237	NASDAQ	HTBK	Fri, Mar 11, 2016	9.94	9.94	9.64	9.86
4236	NASDAQ	HTBK	Thu, Mar 10, 2016	9.99	10.15	9.77	9.97
4235	NASDAQ	HTBK	Wed, Mar 9, 2016	9.83	9.83	9.83	9.97
4234	NASDAQ	HTBK	Tue, Mar 8, 2016	9.78	9.85	9.73	9.81
4233	NASDAQ	HTBK	Mon, Mar 7, 2016	9.57	9.85	9.49	9.81
4232	NASDAQ	HTBK	Fri, Mar 4, 2016	9.60	9.60	9.60	9.59
4231	NASDAQ	HTBK	Thu, Mar 3, 2016	9.53	9.53	9.53	9.60
4230	NASDAQ	HTBK	Wed, Mar 2, 2016	9.55	9.64	9.47	9.57
4229	NASDAQ	HTBK	Tue, Mar 1, 2016	9.33	9.33	9.33	9.57
4228	NASDAQ	HTBK	Mon, Feb 29, 2016	9.47	9.49	9.25	9.33
4227	NASDAQ	HTBK	Fri, Feb 26, 2016	9.45	9.62	9.30	9.42
4226	NASDAQ	HTBK	Thu, Feb 25, 2016	9.19	9.43	9.16	9.41
4225	NASDAQ	HTBK	Wed, Feb 24, 2016	9.03	9.17	9.00	9.14
4224	NASDAQ	HTBK	Tue, Feb 23, 2016	9.10	9.14	9.10	9.10
4223	NASDAQ	HTBK	Mon, Feb 22, 2016	9.08	9.20	9.03	9.11
4222	NASDAQ	HTBK	Fri, Feb 19, 2016	9.05	9.21	9.02	9.04
4221	NASDAQ	HTBK	Thu, Feb 18, 2016	9.34	9.35	9.02	9.05
4220	NASDAQ	HTBK	Wed, Feb 17, 2016	9.41	9.49	9.28	9.30
4219	NASDAQ	HTBK	Tue, Feb 16, 2016	9.45	9.47	9.29	9.37
4218	NASDAQ	HTBK	Fri, Feb 12, 2016	9.19	9.37	9.12	9.35
4217	NASDAQ	HTBK	Thu, Feb 11, 2016	9.00	9.18	8.95	9.07
4216	NASDAQ	HTBK	Wed, Feb 10, 2016	9.48	9.58	9.11	9.13
4215	NASDAQ	HTBK	Tue, Feb 9, 2016	9.16	9.60	9.12	9.30
4214	NASDAQ	HTBK	Mon, Feb 8, 2016	9.05	9.32	8.84	9.26
4213	NASDAQ	HTBK	Fri, Feb 5, 2016	9.32	9.41	9.16	9.19
4212	NASDAQ	HTBK	Thu, Feb 4, 2016	9.26	9.45	9.26	9.38
4211	NASDAQ	HTBK	Wed, Feb 3, 2016	9.51	9.51	9.17	9.33
4210	NASDAQ	HTBK	Tue, Feb 2, 2016	9.59	9.62	9.43	9.48
4209	NASDAQ	HTBK	Mon, Feb 1, 2016	9.84	9.84	9.57	9.76
4208	NASDAQ	HTBK	Fri, Jan 29, 2016	9.69	9.86	9.67	9.81
4207	NASDAQ	HTBK	Thu, Jan 28, 2016	9.64	10.04	9.60	9.68
4206	NASDAQ	HTBK	Wed, Jan 27, 2016	9.87	9.93	9.55	9.58
4205	NASDAQ	HTBK	Tue, Jan 26, 2016	9.74	10.04	9.54	9.92
4204	NASDAQ	HTBK	Mon, Jan 25, 2016	9.74	9.79	9.57	9.66
4203	NASDAQ	HTBK	Fri, Jan 22, 2016	9.83	9.83	9.66	9.74
4202	NASDAQ	HTBK	Thu, Jan 21, 2016	10.01	10.44	9.54	9.76
4201	NASDAQ	HTBK	Wed, Jan 20, 2016	9.98	10.48	9.86	10.05
4200	NASDAQ	HTBK	Tue, Jan 19, 2016	9.50	10.17	9.50	10.12
4199	NASDAQ	HTBK	Fri, Jan 15, 2016	10.16	10.22	9.43	9.62
4198	NASDAQ	HTBK	Thu, Jan 14, 2016	11.02	11.06	10.30	10.31
4197	NASDAQ	HTBK	Wed, Jan 13, 2016	11.19	11.29	10.89	11.04
4196	NASDAQ	HTBK	Tue, Jan 12, 2016	11.25	11.27	10.96	11.12
4195	NASDAQ	HTBK	Mon, Jan 11, 2016	11.13	11.34	10.89	11.17
4194	NASDAQ	HTBK	Fri, Jan 8, 2016	11.49	11.77	11.06	11.11
4193	NASDAQ	HTBK	Thu, Jan 7, 2016	11.32	11.56	11.29	11.47
4192	NASDAQ	HTBK	Wed, Jan 6, 2016	11.32	11.56	10.93	11.55
4191	NASDAQ	HTBK	Tue, Jan 5, 2016	11.57	11.68	11.31	11.52
4190	NASDAQ	HTBK	Mon, Jan 4, 2016	11.73	11.74	11.33	11.52
4189	NASDAQ	HTBK	Thu, Dec 31, 2015	12.22	12.25	11.80	11.96
4188	NASDAQ	HTBK	Wed, Dec 30, 2015	12.20	12.38	12.05	12.25
4187	NASDAQ	HTBK	Tue, Dec 29, 2015	11.94	12.25	11.60	12.20
4186	NASDAQ	HTBK	Mon, Dec 28, 2015	11.75	12.01	10.85	12.00
4185	NASDAQ	HTBK	Thu, Dec 24, 2015	11.19	11.88	11.16	11.73
4184	NASDAQ	HTBK	Wed, Dec 23, 2015	11.11	11.16	11.03	11.11
4183	NASDAQ	HTBK	Tue, Dec 22, 2015	11.21	11.21	10.93	11.10
4182	NASDAQ	HTBK	Mon, Dec 21, 2015	11.33	11.47	11.01	11.18
4181	NASDAQ	HTBK	Fri, Dec 18, 2015	11.19	11.34	11.11	11.31
4180	NASDAQ	HTBK	Thu, Dec 17, 2015	11.16	11.27	11.09	11.19
4179	NASDAQ	HTBK	Wed, Dec 16, 2015	10.99	11.18	10.74	11.14
4178	NASDAQ	HTBK	Tue, Dec 15, 2015	10.62	10.99	10.35	10.93
4177	NASDAQ	HTBK	Mon, Dec 14, 2015	10.37	10.57	10.30	10.52
4176	NASDAQ	HTBK	Fri, Dec 11, 2015	10.39	10.52	10.30	10.39
4175	NASDAQ	HTBK	Thu, Dec 10, 2015	10.41	10.79	10.36	10.56
4174	NASDAQ	HTBK	Wed, Dec 9, 2015	10.34	10.41	10.27	10.41
4173	NASDAQ	HTBK	Tue, Dec 8, 2015	10.45	10.51	10.32	10.36
4172	NASDAQ	HTBK	Mon, Dec 7, 2015	10.51	10.66	10.42	10.50
4171	NASDAQ	HTBK	Fri, Dec 4, 2015	10.52	10.66	10.47	10.59
4170	NASDAQ	HTBK	Thu, Dec 3, 2015	10.60	10.75	10.48	10.55
4169	NASDAQ	HTBK	Wed, Dec 2, 2015	10.84	10.96	10.39	10.61
4168	NASDAQ	HTBK	Tue, Dec 1, 2015	10.80	10.96	10.74	10.89
4167	NASDAQ	HTBK	Mon, Nov 30, 2015	10.85	10.86	10.78	10.80
4166	NASDAQ	HTBK	Fri, Nov 27, 2015	10.71	10.83	10.66	10.80
4165	NASDAQ	HTBK	Wed, Nov 25, 2015	10.80	10.88	10.72	10.74
4164	NASDAQ	HTBK	Tue, Nov 24, 2015	10.92	10.92	10.82	10.89
4163	NASDAQ	HTBK	Mon, Nov 23, 2015	10.64	11.22	10.15	10.91
4162	NASDAQ	HTBK	Fri, Nov 20, 2015	10.56	10.65	10.45	10.54
4161	NASDAQ	HTBK	Thu, Nov 19, 2015	10.52	10.59	10.42	10.56
4160	NASDAQ	HTBK	Wed, Nov 18, 2015	10.43	10.50	10.31	10.49
4159	NASDAQ	HTBK	Tue, Nov 17, 2015	10.35	10.50	10.29	10.42
4158	NASDAQ	HTBK	Mon, Nov 16, 2015	10.26	10.39	10.11	10.35
4157	NASDAQ	HTBK	Fri, Nov 13, 2015	10.50	10.61	10.23	10.28
4156	NASDAQ	HTBK	Thu, Nov 12, 2015	10.77	10.77	10.56	10.59
4155	NASDAQ	HTBK	Wed, Nov 11, 2015	10.93	10.96	10.66	10.83
4154	NASDAQ	HTBK	Tue, Nov 10, 2015	10.94	10.99	10.82	10.93
4153	NASDAQ	HTBK	Mon, Nov 9, 2015	10.98	11.00	10.88	10.99
4152	NASDAQ	HTBK	Fri, Nov 6, 2015	10.85	11.00	10.48	10.99
4151	NASDAQ	HTBK	Thu, Nov 5, 2015	10.66	10.91	10.66	10.85
4150	NASDAQ	HTBK	Wed, Nov 4, 2015	10.77	10.79	10.61	10.74
4149	NASDAQ	HTBK	Tue, Nov 3, 2015	10.72	10.85	10.54	10.75
4148	NASDAQ	HTBK	Mon, Nov 2, 2015	10.53	10.80	10.53	10.78
4147	NASDAQ	HTBK	Fri, Oct 30, 2015	11.03	11.18	10.53	10.58
4146	NASDAQ	HTBK	Thu, Oct 29, 2015	11.12	11.20	10.98	11.09
4145	NASDAQ	HTBK	Wed, Oct 28, 2015	10.77	11.16	10.77	11.15
4144	NASDAQ	HTBK	Tue, Oct 27, 2015	11.41	11.52	10.80	10.81
4143	NASDAQ	HTBK	Mon, Oct 26, 2015	11.60	11.70	11.47	11.59
4142	NASDAQ	HTBK	Fri, Oct 23, 2015	11.57	11.61	11.45	11.58
4141	NASDAQ	HTBK	Thu, Oct 22, 2015	11.36	11.55	11.35	11.44
4140	NASDAQ	HTBK	Wed, Oct 21, 2015	11.50	11.56	11.27	11.34
4139	NASDAQ	HTBK	Tue, Oct 20, 2015	11.17	11.49	11.14	11.47
4138	NASDAQ	HTBK	Mon, Oct 19, 2015	11.00	11.26	10.91	11.21
4137	NASDAQ	HTBK	Fri, Oct 16, 2015	11.26	11.28	10.97	11.00
4136	NASDAQ	HTBK	Thu, Oct 15, 2015	10.98	11.22	10.92	11.21
4135	NASDAQ	HTBK	Wed, Oct 14, 2015	11.28	11.29	10.91	10.92
4134	NASDAQ	HTBK	Tue, Oct 13, 2015	11.21	11.46	11.21	11.32
4133	NASDAQ	HTBK	Mon, Oct 12, 2015	11.14	11.36	11.02	11.30
4132	NASDAQ	HTBK	Fri, Oct 9, 2015	11.45	11.45	11.15	11.21
4131	NASDAQ	HTBK	Thu, Oct 8, 2015	11.27	11.45	11.15	11.39
4130	NASDAQ	HTBK	Wed, Oct 7, 2015	11.16	11.44	11.16	11.33
4129	NASDAQ	HTBK	Tue, Oct 6, 2015	11.26	11.29	11.00	11.11
4128	NASDAQ	HTBK	Mon, Oct 5, 2015	11.11	11.27	11.11	11.22
4127	NASDAQ	HTBK	Fri, Oct 2, 2015	11.22	11.23	10.86	11.00
4126	NASDAQ	HTBK	Thu, Oct 1, 2015	11.36	11.47	11.25	11.29
4125	NASDAQ	HTBK	Wed, Sep 30, 2015	11.74	11.85	11.33	11.34
4124	NASDAQ	HTBK	Tue, Sep 29, 2015	11.57	11.64	11.47	11.60
4123	NASDAQ	HTBK	Mon, Sep 28, 2015	11.72	11.72	11.18	11.56
4122	NASDAQ	HTBK	Fri, Sep 25, 2015	11.65	11.92	11.62	11.83
4121	NASDAQ	HTBK	Thu, Sep 24, 2015	11.41	11.66	11.39	11.59
4120	NASDAQ	HTBK	Wed, Sep 23, 2015	11.43	11.50	11.38	11.48
4119	NASDAQ	HTBK	Tue, Sep 22, 2015	11.27	11.48	11.27	11.44
4118	NASDAQ	HTBK	Mon, Sep 21, 2015	11.20	11.44	11.20	11.35
4117	NASDAQ	HTBK	Fri, Sep 18, 2015	11.05	11.20	11.00	11.17
4116	NASDAQ	HTBK	Thu, Sep 17, 2015	11.20	11.25	11.14	11.18
4115	NASDAQ	HTBK	Wed, Sep 16, 2015	11.18	11.20	11.03	11.17
4114	NASDAQ	HTBK	Tue, Sep 15, 2015	11.05	11.19	11.03	11.15
4113	NASDAQ	HTBK	Mon, Sep 14, 2015	11.08	11.08	10.99	11.04
4112	NASDAQ	HTBK	Fri, Sep 11, 2015	10.89	11.08	10.84	11.06
4111	NASDAQ	HTBK	Thu, Sep 10, 2015	10.80	10.98	10.75	10.96
4110	NASDAQ	HTBK	Wed, Sep 9, 2015	10.91	10.98	10.82	10.96
4109	NASDAQ	HTBK	Tue, Sep 8, 2015	10.65	10.94	10.63	10.88
4108	NASDAQ	HTBK	Fri, Sep 4, 2015	10.15	10.63	10.15	10.58
4107	NASDAQ	HTBK	Thu, Sep 3, 2015	10.39	10.50	10.25	10.28
4106	NASDAQ	HTBK	Wed, Sep 2, 2015	10.29	10.45	10.24	10.30
4105	NASDAQ	HTBK	Tue, Sep 1, 2015	10.44	10.53	10.16	10.21
4104	NASDAQ	HTBK	Mon, Aug 31, 2015	10.53	10.58	10.48	10.58
4103	NASDAQ	HTBK	Fri, Aug 28, 2015	10.57	10.68	10.47	10.63
4102	NASDAQ	HTBK	Thu, Aug 27, 2015	10.75	10.75	10.52	10.63
4101	NASDAQ	HTBK	Wed, Aug 26, 2015	10.68	10.75	10.52	10.74
4100	NASDAQ	HTBK	Tue, Aug 25, 2015	10.93	10.93	10.47	10.50
4099	NASDAQ	HTBK	Mon, Aug 24, 2015	10.78	11.15	10.46	10.63
4098	NASDAQ	HTBK	Fri, Aug 21, 2015	10.48	11.18	10.47	11.04
4097	NASDAQ	HTBK	Thu, Aug 20, 2015	10.89	10.89	10.66	10.68
4096	NASDAQ	HTBK	Wed, Aug 19, 2015	11.02	11.05	10.93	10.99
4095	NASDAQ	HTBK	Tue, Aug 18, 2015	11.12	11.15	10.97	11.02
4094	NASDAQ	HTBK	Mon, Aug 17, 2015	10.96	11.19	10.84	11.11
4093	NASDAQ	HTBK	Fri, Aug 14, 2015	10.81	11.06	10.75	11.06
4092	NASDAQ	HTBK	Thu, Aug 13, 2015	10.75	11.03	10.63	10.85
4091	NASDAQ	HTBK	Wed, Aug 12, 2015	10.79	10.85	10.62	10.76
4090	NASDAQ	HTBK	Tue, Aug 11, 2015	11.01	11.07	10.80	10.90
4089	NASDAQ	HTBK	Mon, Aug 10, 2015	11.38	11.38	11.04	11.05
4088	NASDAQ	HTBK	Fri, Aug 7, 2015	11.43	11.43	11.14	11.19
4087	NASDAQ	HTBK	Thu, Aug 6, 2015	11.55	11.59	11.23	11.43
4086	NASDAQ	HTBK	Wed, Aug 5, 2015	11.65	11.69	11.46	11.48
4085	NASDAQ	HTBK	Tue, Aug 4, 2015	11.25	11.50	11.19	11.48
4084	NASDAQ	HTBK	Mon, Aug 3, 2015	11.15	11.20	11.07	11.19
4083	NASDAQ	HTBK	Fri, Jul 31, 2015	10.88	11.14	10.77	11.09
4082	NASDAQ	HTBK	Thu, Jul 30, 2015	10.73	10.90	10.66	10.88
4081	NASDAQ	HTBK	Wed, Jul 29, 2015	10.87	10.96	10.75	10.78
4080	NASDAQ	HTBK	Tue, Jul 28, 2015	11.29	11.29	10.74	10.91
4079	NASDAQ	HTBK	Mon, Jul 27, 2015	11.00	11.10	10.94	11.07
4078	NASDAQ	HTBK	Fri, Jul 24, 2015	11.09	11.40	10.90	10.94
4077	NASDAQ	HTBK	Thu, Jul 23, 2015	11.00	11.14	10.83	11.09
4076	NASDAQ	HTBK	Wed, Jul 22, 2015	10.17	11.01	10.17	10.78
4075	NASDAQ	HTBK	Tue, Jul 21, 2015	10.09	10.24	10.09	10.21
4074	NASDAQ	HTBK	Mon, Jul 20, 2015	10.05	10.15	9.95	10.05
4073	NASDAQ	HTBK	Fri, Jul 17, 2015	10.04	10.07	9.60	10.03
4072	NASDAQ	HTBK	Thu, Jul 16, 2015	9.94	10.18	9.94	10.00
4071	NASDAQ	HTBK	Wed, Jul 15, 2015	9.74	9.97	9.74	9.92
4070	NASDAQ	HTBK	Tue, Jul 14, 2015	9.74	9.84	9.71	9.82
4069	NASDAQ	HTBK	Mon, Jul 13, 2015	9.80	9.85	9.78	9.79
4068	NASDAQ	HTBK	Fri, Jul 10, 2015	9.70	9.85	9.69	9.80
4067	NASDAQ	HTBK	Thu, Jul 9, 2015	9.67	9.70	9.60	9.63
4066	NASDAQ	HTBK	Wed, Jul 8, 2015	9.53	9.59	9.42	9.54
4065	NASDAQ	HTBK	Tue, Jul 7, 2015	9.42	9.57	9.32	9.53
4064	NASDAQ	HTBK	Mon, Jul 6, 2015	9.40	9.50	9.30	9.45
4063	NASDAQ	HTBK	Thu, Jul 2, 2015	9.69	9.69	9.48	9.48
4062	NASDAQ	HTBK	Wed, Jul 1, 2015	9.61	9.66	9.54	9.66
4061	NASDAQ	HTBK	Tue, Jun 30, 2015	9.57	9.67	9.52	9.61
4060	NASDAQ	HTBK	Mon, Jun 29, 2015	9.75	9.76	9.54	9.55
4059	NASDAQ	HTBK	Fri, Jun 26, 2015	9.78	9.79	9.70	9.75
4058	NASDAQ	HTBK	Thu, Jun 25, 2015	9.78	9.87	9.68	9.73
4057	NASDAQ	HTBK	Wed, Jun 24, 2015	9.63	9.78	9.59	9.75
4056	NASDAQ	HTBK	Tue, Jun 23, 2015	9.65	9.71	9.57	9.64
4055	NASDAQ	HTBK	Mon, Jun 22, 2015	9.66	9.70	9.63	9.65
4054	NASDAQ	HTBK	Fri, Jun 19, 2015	9.49	9.64	9.46	9.62
4053	NASDAQ	HTBK	Thu, Jun 18, 2015	9.25	9.50	9.25	9.49
4052	NASDAQ	HTBK	Wed, Jun 17, 2015	9.34	9.34	9.24	9.25
4051	NASDAQ	HTBK	Tue, Jun 16, 2015	9.20	9.40	9.19	9.29
4050	NASDAQ	HTBK	Mon, Jun 15, 2015	9.41	9.44	9.15	9.15
4049	NASDAQ	HTBK	Fri, Jun 12, 2015	9.29	9.55	9.15	9.46
4048	NASDAQ	HTBK	Thu, Jun 11, 2015	9.29	9.36	9.24	9.34
4047	NASDAQ	HTBK	Wed, Jun 10, 2015	9.25	9.37	9.25	9.33
4046	NASDAQ	HTBK	Tue, Jun 9, 2015	9.21	9.25	9.18	9.24
4045	NASDAQ	HTBK	Mon, Jun 8, 2015	9.15	9.25	9.14	9.24
4044	NASDAQ	HTBK	Fri, Jun 5, 2015	9.01	9.12	8.98	9.12
4043	NASDAQ	HTBK	Thu, Jun 4, 2015	9.00	9.03	8.98	9.00
4042	NASDAQ	HTBK	Wed, Jun 3, 2015	9.00	9.04	8.88	9.02
4041	NASDAQ	HTBK	Tue, Jun 2, 2015	8.87	9.04	8.87	8.94
4040	NASDAQ	HTBK	Mon, Jun 1, 2015	9.05	9.05	8.81	8.91
4039	NASDAQ	HTBK	Fri, May 29, 2015	9.02	9.09	8.91	9.02
4038	NASDAQ	HTBK	Thu, May 28, 2015	9.11	9.11	8.98	9.07
4037	NASDAQ	HTBK	Wed, May 27, 2015	8.97	9.11	8.92	9.09
4036	NASDAQ	HTBK	Tue, May 26, 2015	8.97	9.00	8.77	8.99
4035	NASDAQ	HTBK	Fri, May 22, 2015	9.00	9.07	8.94	8.98
4034	NASDAQ	HTBK	Thu, May 21, 2015	8.97	9.00	8.92	8.99
4033	NASDAQ	HTBK	Wed, May 20, 2015	8.94	8.99	8.86	8.97
4032	NASDAQ	HTBK	Tue, May 19, 2015	8.97	8.97	8.86	8.89
4031	NASDAQ	HTBK	Mon, May 18, 2015	8.75	8.93	8.75	8.92
4030	NASDAQ	HTBK	Fri, May 15, 2015	8.93	8.93	8.76	8.79
4029	NASDAQ	HTBK	Thu, May 14, 2015	8.84	8.99	8.84	8.94
4028	NASDAQ	HTBK	Wed, May 13, 2015	8.74	8.85	8.75	8.76
4027	NASDAQ	HTBK	Tue, May 12, 2015	8.86	8.87	8.71	8.75
4026	NASDAQ	HTBK	Mon, May 11, 2015	8.92	9.04	8.92	8.94
4025	NASDAQ	HTBK	Fri, May 8, 2015	9.05	9.05	8.91	8.92
4024	NASDAQ	HTBK	Thu, May 7, 2015	8.83	8.98	8.80	8.98
4023	NASDAQ	HTBK	Wed, May 6, 2015	8.85	8.88	8.75	8.79
4022	NASDAQ	HTBK	Tue, May 5, 2015	8.90	8.96	8.76	8.84
4021	NASDAQ	HTBK	Mon, May 4, 2015	8.90	9.02	8.86	8.88
4020	NASDAQ	HTBK	Fri, May 1, 2015	8.99	9.13	8.82	8.93
4019	NASDAQ	HTBK	Thu, Apr 30, 2015	9.20	9.22	8.91	8.91
4018	NASDAQ	HTBK	Wed, Apr 29, 2015	9.36	9.37	9.22	9.22
4017	NASDAQ	HTBK	Tue, Apr 28, 2015	9.24	9.39	9.13	9.36
4016	NASDAQ	HTBK	Mon, Apr 27, 2015	9.12	9.27	9.08	9.16
4015	NASDAQ	HTBK	Fri, Apr 24, 2015	8.85	9.08	8.82	9.06
4014	NASDAQ	HTBK	Thu, Apr 23, 2015	8.93	8.99	8.88	8.90
4013	NASDAQ	HTBK	Wed, Apr 22, 2015	8.99	9.00	8.95	9.00
4012	NASDAQ	HTBK	Tue, Apr 21, 2015	9.00	9.01	8.90	8.99
4011	NASDAQ	HTBK	Mon, Apr 20, 2015	9.03	9.03	8.92	9.00
4010	NASDAQ	HTBK	Fri, Apr 17, 2015	8.95	9.10	8.95	9.01
4009	NASDAQ	HTBK	Thu, Apr 16, 2015	9.00	9.06	8.92	9.02
4008	NASDAQ	HTBK	Wed, Apr 15, 2015	9.00	9.00	8.95	9.00
4007	NASDAQ	HTBK	Tue, Apr 14, 2015	8.97	9.00	8.92	8.99
4006	NASDAQ	HTBK	Mon, Apr 13, 2015	8.96	9.01	8.94	8.95
4005	NASDAQ	HTBK	Fri, Apr 10, 2015	9.00	9.01	8.93	8.98
4004	NASDAQ	HTBK	Thu, Apr 9, 2015	9.23	9.11	8.89	9.00
4003	NASDAQ	HTBK	Wed, Apr 8, 2015	9.28	9.30	9.10	9.19
4002	NASDAQ	HTBK	Tue, Apr 7, 2015	9.24	9.34	9.17	9.26
4001	NASDAQ	HTBK	Mon, Apr 6, 2015	9.30	9.30	9.12	9.23
4000	NASDAQ	HTBK	Thu, Apr 2, 2015	9.17	9.35	9.15	9.30
3999	NASDAQ	HTBK	Wed, Apr 1, 2015	9.14	9.17	8.98	9.15
3998	NASDAQ	HTBK	Tue, Mar 31, 2015	9.01	9.14	9.02	9.13
3997	NASDAQ	HTBK	Mon, Mar 30, 2015	8.89	9.08	8.89	9.05
3996	NASDAQ	HTBK	Fri, Mar 27, 2015	8.94	8.95	8.76	8.92
3995	NASDAQ	HTBK	Thu, Mar 26, 2015	8.84	9.02	8.84	8.90
3994	NASDAQ	HTBK	Wed, Mar 25, 2015	9.13	9.13	8.85	8.87
3993	NASDAQ	HTBK	Tue, Mar 24, 2015	9.15	9.17	9.04	9.12
3992	NASDAQ	HTBK	Mon, Mar 23, 2015	9.05	9.17	8.97	9.14
3991	NASDAQ	HTBK	Fri, Mar 20, 2015	9.01	9.08	8.97	9.03
3990	NASDAQ	HTBK	Thu, Mar 19, 2015	9.07	9.10	8.93	8.99
3989	NASDAQ	HTBK	Wed, Mar 18, 2015	8.95	9.08	8.94	9.05
3988	NASDAQ	HTBK	Tue, Mar 17, 2015	8.91	8.99	8.86	8.95
3987	NASDAQ	HTBK	Mon, Mar 16, 2015	8.80	8.90	8.74	8.89
3986	NASDAQ	HTBK	Fri, Mar 13, 2015	8.65	8.79	8.53	8.73
3985	NASDAQ	HTBK	Thu, Mar 12, 2015	8.51	8.65	8.51	8.65
3984	NASDAQ	HTBK	Wed, Mar 11, 2015	8.25	8.48	8.25	8.44
3983	NASDAQ	HTBK	Tue, Mar 10, 2015	8.23	8.38	8.14	8.22
3982	NASDAQ	HTBK	Mon, Mar 9, 2015	8.33	8.38	8.32	8.34
3981	NASDAQ	HTBK	Fri, Mar 6, 2015	8.40	8.55	8.28	8.29
3980	NASDAQ	HTBK	Thu, Mar 5, 2015	8.19	8.45	8.15	8.44
3979	NASDAQ	HTBK	Wed, Mar 4, 2015	8.33	8.55	8.13	8.21
3978	NASDAQ	HTBK	Tue, Mar 3, 2015	8.37	8.49	8.35	8.37
3977	NASDAQ	HTBK	Mon, Mar 2, 2015	8.40	8.56	8.40	8.42
3976	NASDAQ	HTBK	Fri, Feb 27, 2015	8.46	8.60	8.36	8.38
3975	NASDAQ	HTBK	Thu, Feb 26, 2015	8.43	8.58	8.41	8.49
3974	NASDAQ	HTBK	Wed, Feb 25, 2015	8.57	8.59	8.47	8.47
3973	NASDAQ	HTBK	Tue, Feb 24, 2015	8.75	8.67	8.51	8.52
3972	NASDAQ	HTBK	Mon, Feb 23, 2015	8.64	8.64	8.42	8.53
3971	NASDAQ	HTBK	Fri, Feb 20, 2015	8.76	8.79	8.61	8.64
3970	NASDAQ	HTBK	Thu, Feb 19, 2015	8.68	8.80	8.62	8.73
3969	NASDAQ	HTBK	Wed, Feb 18, 2015	8.72	8.80	8.66	8.70
3968	NASDAQ	HTBK	Tue, Feb 17, 2015	8.73	8.75	8.64	8.74
3967	NASDAQ	HTBK	Fri, Feb 13, 2015	8.74	8.75	8.66	8.70
3966	NASDAQ	HTBK	Thu, Feb 12, 2015	8.69	8.75	8.61	8.75
3965	NASDAQ	HTBK	Wed, Feb 11, 2015	8.75	8.75	8.62	8.66
3964	NASDAQ	HTBK	Tue, Feb 10, 2015	8.78	8.88	8.64	8.82
3963	NASDAQ	HTBK	Mon, Feb 9, 2015	8.74	8.80	8.60	8.71
3962	NASDAQ	HTBK	Fri, Feb 6, 2015	8.67	8.83	8.67	8.74
3961	NASDAQ	HTBK	Thu, Feb 5, 2015	8.54	8.77	8.53	8.73
3960	NASDAQ	HTBK	Wed, Feb 4, 2015	8.53	8.64	8.50	8.53
3959	NASDAQ	HTBK	Tue, Feb 3, 2015	8.41	8.64	8.41	8.59
3958	NASDAQ	HTBK	Mon, Feb 2, 2015	8.42	8.54	8.36	8.42
3957	NASDAQ	HTBK	Fri, Jan 30, 2015	8.60	8.70	8.35	8.36
3956	NASDAQ	HTBK	Thu, Jan 29, 2015	8.45	8.70	8.42	8.70
3955	NASDAQ	HTBK	Wed, Jan 28, 2015	8.58	8.63	8.48	8.51
3954	NASDAQ	HTBK	Tue, Jan 27, 2015	8.59	8.56	8.47	8.52
3953	NASDAQ	HTBK	Mon, Jan 26, 2015	8.78	8.78	8.53	8.68
3952	NASDAQ	HTBK	Fri, Jan 23, 2015	8.94	8.94	8.65	8.72
3951	NASDAQ	HTBK	Thu, Jan 22, 2015	8.69	8.90	8.65	8.87
3950	NASDAQ	HTBK	Wed, Jan 21, 2015	8.55	8.62	8.51	8.59
3949	NASDAQ	HTBK	Tue, Jan 20, 2015	8.67	8.77	8.56	8.58
3948	NASDAQ	HTBK	Fri, Jan 16, 2015	8.34	8.73	8.34	8.70
3947	NASDAQ	HTBK	Thu, Jan 15, 2015	8.55	8.55	8.35	8.38
3946	NASDAQ	HTBK	Wed, Jan 14, 2015	8.47	8.58	8.36	8.51
3945	NASDAQ	HTBK	Tue, Jan 13, 2015	8.63	8.80	8.50	8.59
3944	NASDAQ	HTBK	Mon, Jan 12, 2015	8.85	8.85	8.57	8.59
3943	NASDAQ	HTBK	Fri, Jan 9, 2015	8.97	8.98	8.81	8.82
3942	NASDAQ	HTBK	Thu, Jan 8, 2015	8.98	9.00	8.94	9.00
3941	NASDAQ	HTBK	Wed, Jan 7, 2015	9.00	9.00	8.95	8.97
3940	NASDAQ	HTBK	Tue, Jan 6, 2015	8.96	9.00	8.92	8.96
3939	NASDAQ	HTBK	Mon, Jan 5, 2015	8.83	8.99	8.63	8.97
3938	NASDAQ	HTBK	Fri, Jan 2, 2015	8.87	8.88	8.63	8.86
3937	NASDAQ	HTBK	Wed, Dec 31, 2014	8.90	8.99	8.74	8.83
3936	NASDAQ	HTBK	Tue, Dec 30, 2014	8.99	8.99	8.78	8.86
3935	NASDAQ	HTBK	Mon, Dec 29, 2014	8.93	9.00	8.87	8.98
3934	NASDAQ	HTBK	Fri, Dec 26, 2014	8.95	8.99	8.91	8.96
3933	NASDAQ	HTBK	Wed, Dec 24, 2014	8.93	8.95	8.86	8.94
3932	NASDAQ	HTBK	Tue, Dec 23, 2014	8.88	8.94	8.71	8.90
3931	NASDAQ	HTBK	Mon, Dec 22, 2014	8.78	8.88	8.73	8.84
3930	NASDAQ	HTBK	Fri, Dec 19, 2014	8.76	8.82	8.72	8.81
3929	NASDAQ	HTBK	Thu, Dec 18, 2014	8.77	8.84	8.69	8.80
3928	NASDAQ	HTBK	Wed, Dec 17, 2014	8.51	8.77	8.39	8.72
3927	NASDAQ	HTBK	Tue, Dec 16, 2014	8.40	8.65	8.39	8.47
3926	NASDAQ	HTBK	Mon, Dec 15, 2014	8.43	8.52	8.32	8.39
3925	NASDAQ	HTBK	Fri, Dec 12, 2014	8.33	8.54	8.33	8.38
3924	NASDAQ	HTBK	Thu, Dec 11, 2014	8.50	8.56	8.40	8.41
3923	NASDAQ	HTBK	Wed, Dec 10, 2014	8.68	8.80	8.42	8.44
3922	NASDAQ	HTBK	Tue, Dec 9, 2014	8.48	8.74	8.48	8.73
3921	NASDAQ	HTBK	Mon, Dec 8, 2014	8.49	8.63	8.49	8.56
3920	NASDAQ	HTBK	Fri, Dec 5, 2014	8.41	8.65	8.39	8.55
3919	NASDAQ	HTBK	Thu, Dec 4, 2014	8.34	8.53	8.34	8.42
3918	NASDAQ	HTBK	Wed, Dec 3, 2014	8.35	8.46	8.30	8.45
3917	NASDAQ	HTBK	Tue, Dec 2, 2014	8.29	8.40	8.26	8.39
3916	NASDAQ	HTBK	Mon, Dec 1, 2014	8.24	8.33	8.21	8.25
3915	NASDAQ	HTBK	Fri, Nov 28, 2014	8.50	8.50	8.22	8.24
3914	NASDAQ	HTBK	Wed, Nov 26, 2014	8.44	8.48	8.39	8.48
3913	NASDAQ	HTBK	Tue, Nov 25, 2014	8.46	8.52	8.38	8.47
3912	NASDAQ	HTBK	Mon, Nov 24, 2014	8.27	8.44	8.27	8.43
3911	NASDAQ	HTBK	Fri, Nov 21, 2014	8.47	8.47	8.26	8.28
3910	NASDAQ	HTBK	Thu, Nov 20, 2014	8.26	8.38	8.20	8.38
3909	NASDAQ	HTBK	Wed, Nov 19, 2014	8.58	8.58	8.31	8.32
3908	NASDAQ	HTBK	Tue, Nov 18, 2014	8.55	8.59	8.50	8.56
3907	NASDAQ	HTBK	Mon, Nov 17, 2014	8.78	8.78	8.46	8.50
3906	NASDAQ	HTBK	Fri, Nov 14, 2014	8.94	8.94	8.81	8.83
3905	NASDAQ	HTBK	Thu, Nov 13, 2014	8.90	8.90	8.80	8.90
3904	NASDAQ	HTBK	Wed, Nov 12, 2014	8.77	8.90	8.67	8.90
3903	NASDAQ	HTBK	Tue, Nov 11, 2014	8.87	8.87	8.79	8.83
3902	NASDAQ	HTBK	Mon, Nov 10, 2014	8.85	8.85	8.75	8.85
3901	NASDAQ	HTBK	Fri, Nov 7, 2014	8.57	8.85	8.57	8.85
3900	NASDAQ	HTBK	Thu, Nov 6, 2014	8.62	8.79	8.48	8.77
3899	NASDAQ	HTBK	Wed, Nov 5, 2014	8.80	8.80	8.71	8.75
3898	NASDAQ	HTBK	Tue, Nov 4, 2014	8.60	8.75	8.59	8.75
3897	NASDAQ	HTBK	Mon, Nov 3, 2014	8.70	8.73	8.62	8.68
3896	NASDAQ	HTBK	Fri, Oct 31, 2014	8.74	8.74	8.63	8.70
3895	NASDAQ	HTBK	Thu, Oct 30, 2014	8.47	8.65	8.34	8.63
3894	NASDAQ	HTBK	Wed, Oct 29, 2014	8.46	8.53	8.33	8.52
3893	NASDAQ	HTBK	Tue, Oct 28, 2014	8.30	8.49	8.28	8.48
3892	NASDAQ	HTBK	Mon, Oct 27, 2014	8.22	8.33	8.19	8.28
3891	NASDAQ	HTBK	Fri, Oct 24, 2014	8.43	8.43	8.10	8.29
3890	NASDAQ	HTBK	Thu, Oct 23, 2014	8.40	8.40	8.25	8.34
3889	NASDAQ	HTBK	Wed, Oct 22, 2014	8.36	8.43	8.25	8.25
3888	NASDAQ	HTBK	Tue, Oct 21, 2014	8.34	8.44	8.30	8.43
3887	NASDAQ	HTBK	Mon, Oct 20, 2014	8.41	8.43	8.28	8.33
3886	NASDAQ	HTBK	Fri, Oct 17, 2014	8.60	8.64	8.42	8.42
3885	NASDAQ	HTBK	Thu, Oct 16, 2014	8.40	8.60	8.40	8.56
3884	NASDAQ	HTBK	Wed, Oct 15, 2014	8.48	8.58	8.34	8.49
3883	NASDAQ	HTBK	Tue, Oct 14, 2014	8.55	8.64	8.50	8.56
3882	NASDAQ	HTBK	Mon, Oct 13, 2014	8.36	8.55	8.36	8.51
3881	NASDAQ	HTBK	Fri, Oct 10, 2014	8.30	8.45	8.30	8.34
3880	NASDAQ	HTBK	Thu, Oct 9, 2014	8.40	8.49	8.30	8.30
3879	NASDAQ	HTBK	Wed, Oct 8, 2014	8.30	8.46	8.30	8.43
3878	NASDAQ	HTBK	Tue, Oct 7, 2014	8.31	8.41	8.30	8.30
3877	NASDAQ	HTBK	Mon, Oct 6, 2014	8.32	8.41	8.30	8.35
3876	NASDAQ	HTBK	Fri, Oct 3, 2014	8.33	8.38	8.25	8.32
3875	NASDAQ	HTBK	Thu, Oct 2, 2014	8.40	8.40	8.19	8.25
3874	NASDAQ	HTBK	Wed, Oct 1, 2014	8.22	8.35	8.16	8.26
3873	NASDAQ	HTBK	Tue, Sep 30, 2014	8.26	8.32	8.20	8.21
3872	NASDAQ	HTBK	Mon, Sep 29, 2014	8.22	8.32	8.22	8.28
3871	NASDAQ	HTBK	Fri, Sep 26, 2014	8.15	8.30	8.15	8.29
3870	NASDAQ	HTBK	Thu, Sep 25, 2014	8.22	8.29	8.15	8.15
3869	NASDAQ	HTBK	Wed, Sep 24, 2014	8.27	8.25	8.22	8.24
3868	NASDAQ	HTBK	Tue, Sep 23, 2014	8.20	8.32	8.20	8.24
3867	NASDAQ	HTBK	Mon, Sep 22, 2014	8.35	8.44	8.25	8.25
3866	NASDAQ	HTBK	Fri, Sep 19, 2014	8.27	8.43	8.25	8.41
3865	NASDAQ	HTBK	Thu, Sep 18, 2014	8.25	8.30	8.25	8.29
3864	NASDAQ	HTBK	Wed, Sep 17, 2014	8.24	8.31	8.24	8.25
3863	NASDAQ	HTBK	Tue, Sep 16, 2014	8.25	8.35	8.22	8.25
3862	NASDAQ	HTBK	Mon, Sep 15, 2014	8.34	8.31	8.21	8.26
3861	NASDAQ	HTBK	Fri, Sep 12, 2014	8.31	8.35	8.21	8.25
3860	NASDAQ	HTBK	Thu, Sep 11, 2014	8.24	8.31	8.23	8.28
3859	NASDAQ	HTBK	Wed, Sep 10, 2014	8.23	8.31	8.21	8.30
3858	NASDAQ	HTBK	Tue, Sep 9, 2014	8.25	8.27	8.20	8.25
3857	NASDAQ	HTBK	Mon, Sep 8, 2014	8.21	8.30	8.21	8.26
3856	NASDAQ	HTBK	Fri, Sep 5, 2014	8.20	8.31	8.20	8.29
3855	NASDAQ	HTBK	Thu, Sep 4, 2014	8.30	8.41	8.25	8.25
3854	NASDAQ	HTBK	Wed, Sep 3, 2014	8.39	8.44	8.25	8.26
3853	NASDAQ	HTBK	Tue, Sep 2, 2014	8.37	8.39	8.31	8.38
3852	NASDAQ	HTBK	Fri, Aug 29, 2014	8.32	8.38	8.26	8.32
3851	NASDAQ	HTBK	Thu, Aug 28, 2014	8.31	8.44	8.29	8.32
3850	NASDAQ	HTBK	Wed, Aug 27, 2014	8.40	8.40	8.32	8.34
3849	NASDAQ	HTBK	Tue, Aug 26, 2014	8.35	8.40	8.35	8.40
3848	NASDAQ	HTBK	Mon, Aug 25, 2014	8.35	8.37	8.30	8.34
3847	NASDAQ	HTBK	Fri, Aug 22, 2014	8.32	8.34	8.25	8.33
3846	NASDAQ	HTBK	Thu, Aug 21, 2014	8.22	8.34	8.20	8.30
3845	NASDAQ	HTBK	Wed, Aug 20, 2014	8.33	8.37	8.16	8.25
3844	NASDAQ	HTBK	Tue, Aug 19, 2014	8.30	8.38	8.27	8.35
3843	NASDAQ	HTBK	Mon, Aug 18, 2014	8.17	8.34	8.14	8.32
3842	NASDAQ	HTBK	Fri, Aug 15, 2014	8.19	8.19	8.00	8.09
3841	NASDAQ	HTBK	Thu, Aug 14, 2014	8.21	8.21	7.88	8.10
3840	NASDAQ	HTBK	Wed, Aug 13, 2014	8.09	8.24	8.00	8.21
3839	NASDAQ	HTBK	Tue, Aug 12, 2014	8.09	8.21	8.03	8.06
3838	NASDAQ	HTBK	Mon, Aug 11, 2014	8.07	8.16	8.06	8.15
3837	NASDAQ	HTBK	Fri, Aug 8, 2014	8.03	8.10	8.00	8.09
3836	NASDAQ	HTBK	Thu, Aug 7, 2014	8.10	8.10	8.00	8.05
3835	NASDAQ	HTBK	Wed, Aug 6, 2014	7.92	8.10	7.92	8.07
3834	NASDAQ	HTBK	Tue, Aug 5, 2014	7.98	8.10	7.93	7.94
3833	NASDAQ	HTBK	Mon, Aug 4, 2014	8.03	8.09	7.98	8.05
3832	NASDAQ	HTBK	Fri, Aug 1, 2014	8.04	8.10	8.00	8.02
3831	NASDAQ	HTBK	Thu, Jul 31, 2014	7.93	8.05	7.93	8.00
3830	NASDAQ	HTBK	Wed, Jul 30, 2014	8.06	8.09	8.00	8.02
3829	NASDAQ	HTBK	Tue, Jul 29, 2014	8.04	8.04	8.01	8.01
3828	NASDAQ	HTBK	Mon, Jul 28, 2014	8.07	8.10	7.95	8.05
3827	NASDAQ	HTBK	Fri, Jul 25, 2014	8.00	8.13	8.00	8.00
3826	NASDAQ	HTBK	Thu, Jul 24, 2014	8.01	8.04	7.99	8.01
3825	NASDAQ	HTBK	Wed, Jul 23, 2014	7.98	8.08	7.93	7.96
3824	NASDAQ	HTBK	Tue, Jul 22, 2014	8.07	8.09	7.94	7.99
3823	NASDAQ	HTBK	Mon, Jul 21, 2014	8.04	8.16	7.97	8.00
3822	NASDAQ	HTBK	Fri, Jul 18, 2014	8.00	8.16	8.00	8.09
3821	NASDAQ	HTBK	Thu, Jul 17, 2014	8.03	8.13	8.00	8.01
3820	NASDAQ	HTBK	Wed, Jul 16, 2014	8.09	8.22	8.03	8.11
3819	NASDAQ	HTBK	Tue, Jul 15, 2014	8.03	8.11	8.00	8.03
3818	NASDAQ	HTBK	Mon, Jul 14, 2014	8.18	8.22	8.10	8.11
3817	NASDAQ	HTBK	Fri, Jul 11, 2014	8.07	8.20	8.07	8.10
3816	NASDAQ	HTBK	Thu, Jul 10, 2014	8.10	8.15	8.08	8.09
3815	NASDAQ	HTBK	Wed, Jul 9, 2014	8.20	8.25	8.12	8.15
3814	NASDAQ	HTBK	Tue, Jul 8, 2014	8.29	8.29	8.11	8.14
3813	NASDAQ	HTBK	Mon, Jul 7, 2014	8.44	8.44	8.29	8.34
3812	NASDAQ	HTBK	Thu, Jul 3, 2014	8.40	8.50	8.40	8.46
3811	NASDAQ	HTBK	Wed, Jul 2, 2014	8.31	8.44	8.31	8.39
3810	NASDAQ	HTBK	Tue, Jul 1, 2014	8.20	8.38	8.18	8.35
3809	NASDAQ	HTBK	Mon, Jun 30, 2014	8.06	8.20	8.00	8.17
3808	NASDAQ	HTBK	Fri, Jun 27, 2014	8.00	8.12	8.00	8.10
3807	NASDAQ	HTBK	Thu, Jun 26, 2014	8.05	8.11	7.93	8.03
3806	NASDAQ	HTBK	Wed, Jun 25, 2014	7.91	8.09	7.91	8.07
3805	NASDAQ	HTBK	Tue, Jun 24, 2014	7.93	8.02	7.93	7.95
3804	NASDAQ	HTBK	Mon, Jun 23, 2014	8.06	8.04	7.94	7.97
3803	NASDAQ	HTBK	Fri, Jun 20, 2014	8.00	8.08	7.95	8.07
3802	NASDAQ	HTBK	Thu, Jun 19, 2014	7.90	7.98	7.90	7.95
3801	NASDAQ	HTBK	Wed, Jun 18, 2014	7.85	7.95	7.83	7.90
3800	NASDAQ	HTBK	Tue, Jun 17, 2014	7.81	7.93	7.75	7.87
3799	NASDAQ	HTBK	Mon, Jun 16, 2014	8.07	8.06	7.78	7.83
3798	NASDAQ	HTBK	Fri, Jun 13, 2014	8.12	8.15	8.09	8.10
3797	NASDAQ	HTBK	Thu, Jun 12, 2014	8.09	8.12	7.95	8.07
3796	NASDAQ	HTBK	Wed, Jun 11, 2014	8.14	8.20	8.10	8.10
3795	NASDAQ	HTBK	Tue, Jun 10, 2014	8.20	8.20	8.15	8.20
3794	NASDAQ	HTBK	Mon, Jun 9, 2014	8.20	8.20	8.16	8.20
3793	NASDAQ	HTBK	Fri, Jun 6, 2014	8.19	8.24	8.14	8.22
3792	NASDAQ	HTBK	Thu, Jun 5, 2014	8.01	8.17	7.95	8.16
3791	NASDAQ	HTBK	Wed, Jun 4, 2014	7.95	8.08	7.95	8.02
3790	NASDAQ	HTBK	Tue, Jun 3, 2014	7.95	8.03	7.95	7.99
3789	NASDAQ	HTBK	Mon, Jun 2, 2014	8.05	8.11	7.95	7.97
3788	NASDAQ	HTBK	Fri, May 30, 2014	8.10	8.10	8.02	8.06
3787	NASDAQ	HTBK	Thu, May 29, 2014	8.16	8.16	8.08	8.10
3786	NASDAQ	HTBK	Wed, May 28, 2014	8.15	8.15	8.05	8.10
3785	NASDAQ	HTBK	Tue, May 27, 2014	8.14	8.15	8.06	8.15
3784	NASDAQ	HTBK	Fri, May 23, 2014	8.02	8.12	7.96	8.07
3783	NASDAQ	HTBK	Thu, May 22, 2014	8.05	8.15	7.98	8.00
3782	NASDAQ	HTBK	Wed, May 21, 2014	8.00	8.07	7.95	8.01
3781	NASDAQ	HTBK	Tue, May 20, 2014	8.11	8.14	7.96	8.01
3780	NASDAQ	HTBK	Mon, May 19, 2014	8.10	8.15	8.01	8.10
3779	NASDAQ	HTBK	Fri, May 16, 2014	7.97	8.15	7.96	8.09
3778	NASDAQ	HTBK	Thu, May 15, 2014	7.95	8.10	7.95	8.00
3777	NASDAQ	HTBK	Wed, May 14, 2014	8.05	8.05	7.93	8.00
3776	NASDAQ	HTBK	Tue, May 13, 2014	8.13	8.15	8.05	8.05
3775	NASDAQ	HTBK	Mon, May 12, 2014	7.99	8.26	7.99	8.18
3774	NASDAQ	HTBK	Fri, May 9, 2014	7.74	7.98	7.65	7.96
3773	NASDAQ	HTBK	Thu, May 8, 2014	7.94	7.96	7.68	7.80
3772	NASDAQ	HTBK	Wed, May 7, 2014	7.83	7.99	7.71	7.91
3771	NASDAQ	HTBK	Tue, May 6, 2014	8.11	8.25	7.73	7.77
3770	NASDAQ	HTBK	Mon, May 5, 2014	8.10	8.19	8.10	8.12
3769	NASDAQ	HTBK	Fri, May 2, 2014	8.17	8.29	8.16	8.20
3768	NASDAQ	HTBK	Thu, May 1, 2014	8.10	8.23	8.05	8.18
3767	NASDAQ	HTBK	Wed, Apr 30, 2014	8.12	8.22	8.10	8.12
3766	NASDAQ	HTBK	Tue, Apr 29, 2014	8.30	8.40	8.14	8.16
3765	NASDAQ	HTBK	Mon, Apr 28, 2014	8.25	8.40	8.24	8.31
3764	NASDAQ	HTBK	Fri, Apr 25, 2014	8.10	8.27	8.10	8.25
3763	NASDAQ	HTBK	Thu, Apr 24, 2014	8.20	8.20	8.08	8.10
3762	NASDAQ	HTBK	Wed, Apr 23, 2014	8.27	8.27	8.14	8.18
3761	NASDAQ	HTBK	Tue, Apr 22, 2014	8.24	8.30	8.22	8.25
3760	NASDAQ	HTBK	Mon, Apr 21, 2014	8.30	8.35	8.21	8.29
3759	NASDAQ	HTBK	Thu, Apr 17, 2014	8.24	8.35	8.21	8.31
3758	NASDAQ	HTBK	Wed, Apr 16, 2014	8.30	8.30	8.25	8.30
3757	NASDAQ	HTBK	Tue, Apr 15, 2014	8.25	8.29	8.15	8.24
3756	NASDAQ	HTBK	Mon, Apr 14, 2014	8.27	8.30	8.14	8.22
3755	NASDAQ	HTBK	Fri, Apr 11, 2014	8.10	8.26	8.10	8.19
3754	NASDAQ	HTBK	Thu, Apr 10, 2014	8.20	8.25	8.10	8.17
3753	NASDAQ	HTBK	Wed, Apr 9, 2014	8.27	8.29	8.20	8.24
3752	NASDAQ	HTBK	Tue, Apr 8, 2014	8.11	8.30	8.11	8.25
3751	NASDAQ	HTBK	Mon, Apr 7, 2014	8.04	8.25	8.04	8.20
3750	NASDAQ	HTBK	Fri, Apr 4, 2014	8.25	8.26	8.02	8.08
3749	NASDAQ	HTBK	Thu, Apr 3, 2014	8.18	8.28	8.11	8.18
3748	NASDAQ	HTBK	Wed, Apr 2, 2014	8.15	8.16	8.12	8.14
3747	NASDAQ	HTBK	Tue, Apr 1, 2014	8.06	8.16	8.06	8.12
3746	NASDAQ	HTBK	Mon, Mar 31, 2014	8.05	8.26	8.02	8.06
3745	NASDAQ	HTBK	Fri, Mar 28, 2014	7.95	8.06	7.95	8.00
3744	NASDAQ	HTBK	Thu, Mar 27, 2014	8.04	8.04	7.95	7.96
3743	NASDAQ	HTBK	Wed, Mar 26, 2014	8.05	8.13	7.95	8.00
3742	NASDAQ	HTBK	Tue, Mar 25, 2014	8.10	8.23	7.95	7.97
3741	NASDAQ	HTBK	Mon, Mar 24, 2014	8.14	8.20	8.01	8.07
3740	NASDAQ	HTBK	Fri, Mar 21, 2014	8.11	8.18	8.07	8.10
3739	NASDAQ	HTBK	Thu, Mar 20, 2014	8.19	8.19	8.09	8.11
3738	NASDAQ	HTBK	Wed, Mar 19, 2014	8.20	8.20	8.04	8.05
3737	NASDAQ	HTBK	Tue, Mar 18, 2014	8.12	8.21	8.01	8.18
3736	NASDAQ	HTBK	Mon, Mar 17, 2014	8.11	8.18	8.00	8.09
3735	NASDAQ	HTBK	Fri, Mar 14, 2014	8.04	8.15	8.02	8.08
3734	NASDAQ	HTBK	Thu, Mar 13, 2014	8.32	8.32	8.00	8.10
3733	NASDAQ	HTBK	Wed, Mar 12, 2014	8.28	8.42	8.22	8.27
3732	NASDAQ	HTBK	Tue, Mar 11, 2014	8.31	8.38	8.25	8.33
3731	NASDAQ	HTBK	Mon, Mar 10, 2014	8.33	8.35	8.26	8.34
3730	NASDAQ	HTBK	Fri, Mar 7, 2014	8.37	8.47	8.30	8.36
3729	NASDAQ	HTBK	Thu, Mar 6, 2014	8.26	8.30	8.19	8.29
3728	NASDAQ	HTBK	Wed, Mar 5, 2014	8.25	8.33	8.21	8.27
3727	NASDAQ	HTBK	Tue, Mar 4, 2014	8.20	8.47	8.18	8.30
3726	NASDAQ	HTBK	Mon, Mar 3, 2014	7.97	8.18	7.88	8.15
3725	NASDAQ	HTBK	Fri, Feb 28, 2014	8.10	8.22	8.02	8.09
3724	NASDAQ	HTBK	Thu, Feb 27, 2014	7.95	8.08	7.95	8.07
3723	NASDAQ	HTBK	Wed, Feb 26, 2014	8.06	8.15	7.95	8.00
3722	NASDAQ	HTBK	Tue, Feb 25, 2014	8.14	8.14	8.00	8.04
3721	NASDAQ	HTBK	Mon, Feb 24, 2014	8.13	8.24	8.07	8.18
3720	NASDAQ	HTBK	Fri, Feb 21, 2014	8.05	8.26	8.00	8.08
3719	NASDAQ	HTBK	Thu, Feb 20, 2014	7.96	8.22	7.95	8.00
3718	NASDAQ	HTBK	Wed, Feb 19, 2014	8.18	8.27	7.95	7.96
3717	NASDAQ	HTBK	Tue, Feb 18, 2014	8.07	8.30	8.07	8.23
3716	NASDAQ	HTBK	Fri, Feb 14, 2014	8.13	8.22	8.05	8.06
3715	NASDAQ	HTBK	Thu, Feb 13, 2014	7.90	8.15	7.90	8.11
3714	NASDAQ	HTBK	Wed, Feb 12, 2014	8.08	8.15	7.95	7.96
3713	NASDAQ	HTBK	Tue, Feb 11, 2014	7.93	8.04	7.93	8.04
3712	NASDAQ	HTBK	Mon, Feb 10, 2014	8.08	8.08	7.92	7.97
3711	NASDAQ	HTBK	Fri, Feb 7, 2014	7.90	8.08	7.90	8.05
3710	NASDAQ	HTBK	Thu, Feb 6, 2014	7.82	7.95	7.81	7.91
3709	NASDAQ	HTBK	Wed, Feb 5, 2014	7.82	7.97	7.80	7.81
3708	NASDAQ	HTBK	Tue, Feb 4, 2014	7.92	8.01	7.70	7.89
3707	NASDAQ	HTBK	Mon, Feb 3, 2014	7.98	8.26	7.69	7.90
3706	NASDAQ	HTBK	Fri, Jan 31, 2014	8.01	8.19	7.97	8.01
3705	NASDAQ	HTBK	Wed, Jan 29, 2014	7.93	8.36	7.80	8.05
3704	NASDAQ	HTBK	Tue, Jan 28, 2014	8.20	8.20	7.86	8.00
3703	NASDAQ	HTBK	Mon, Jan 27, 2014	8.07	8.46	8.03	8.16
3702	NASDAQ	HTBK	Fri, Jan 24, 2014	8.02	8.21	7.87	8.01
3701	NASDAQ	HTBK	Thu, Jan 23, 2014	8.08	8.19	7.98	8.15
3700	NASDAQ	HTBK	Wed, Jan 22, 2014	8.24	8.30	8.18	8.24
3699	NASDAQ	HTBK	Tue, Jan 21, 2014	8.33	8.33	8.17	8.20
3698	NASDAQ	HTBK	Fri, Jan 17, 2014	8.18	8.28	8.15	8.25
3697	NASDAQ	HTBK	Thu, Jan 16, 2014	8.09	8.22	8.09	8.19
3696	NASDAQ	HTBK	Wed, Jan 15, 2014	8.00	8.19	7.96	8.14
3695	NASDAQ	HTBK	Tue, Jan 14, 2014	7.96	8.12	7.84	8.01
3694	NASDAQ	HTBK	Mon, Jan 13, 2014	7.88	8.11	7.75	7.93
3693	NASDAQ	HTBK	Fri, Jan 10, 2014	7.97	7.97	7.82	7.88
3692	NASDAQ	HTBK	Thu, Jan 9, 2014	8.18	8.21	7.91	7.95
3691	NASDAQ	HTBK	Wed, Jan 8, 2014	8.22	8.31	8.00	8.12
3690	NASDAQ	HTBK	Tue, Jan 7, 2014	8.21	8.36	8.11	8.21
3689	NASDAQ	HTBK	Mon, Jan 6, 2014	8.43	8.35	8.19	8.20
3688	NASDAQ	HTBK	Fri, Jan 3, 2014	8.30	8.50	8.30	8.38
3687	NASDAQ	HTBK	Thu, Jan 2, 2014	8.20	8.35	8.20	8.29
3686	NASDAQ	HTBK	Tue, Dec 31, 2013	8.25	8.36	8.15	8.24
3685	NASDAQ	HTBK	Mon, Dec 30, 2013	8.23	8.26	8.20	8.21
3684	NASDAQ	HTBK	Fri, Dec 27, 2013	8.32	8.32	8.11	8.21
3683	NASDAQ	HTBK	Thu, Dec 26, 2013	8.40	8.40	7.84	8.28
3682	NASDAQ	HTBK	Tue, Dec 24, 2013	8.40	8.49	8.33	8.33
3681	NASDAQ	HTBK	Mon, Dec 23, 2013	8.19	8.27	8.07	8.27
3680	NASDAQ	HTBK	Fri, Dec 20, 2013	7.93	8.26	7.93	8.15
3679	NASDAQ	HTBK	Thu, Dec 19, 2013	8.10	8.11	7.75	7.89
3678	NASDAQ	HTBK	Wed, Dec 18, 2013	7.84	8.16	7.68	8.15
3677	NASDAQ	HTBK	Tue, Dec 17, 2013	7.74	7.86	7.59	7.80
3676	NASDAQ	HTBK	Mon, Dec 16, 2013	7.74	7.85	7.60	7.80
3675	NASDAQ	HTBK	Fri, Dec 13, 2013	7.53	7.78	7.53	7.68
3674	NASDAQ	HTBK	Thu, Dec 12, 2013	7.56	7.75	7.39	7.53
3673	NASDAQ	HTBK	Wed, Dec 11, 2013	7.69	7.69	7.55	7.58
3672	NASDAQ	HTBK	Tue, Dec 10, 2013	7.89	7.91	7.59	7.70
3671	NASDAQ	HTBK	Mon, Dec 9, 2013	8.23	8.30	7.88	7.90
3670	NASDAQ	HTBK	Fri, Dec 6, 2013	8.00	8.25	7.94	8.25
3669	NASDAQ	HTBK	Thu, Dec 5, 2013	8.05	8.05	7.81	7.88
3668	NASDAQ	HTBK	Wed, Dec 4, 2013	8.00	8.16	7.80	8.02
3667	NASDAQ	HTBK	Tue, Dec 3, 2013	8.19	8.20	7.78	8.01
3666	NASDAQ	HTBK	Mon, Dec 2, 2013	8.22	8.27	8.06	8.18
3665	NASDAQ	HTBK	Fri, Nov 29, 2013	8.20	8.27	8.19	8.26
3664	NASDAQ	HTBK	Wed, Nov 27, 2013	8.09	8.20	7.99	8.15
3663	NASDAQ	HTBK	Tue, Nov 26, 2013	8.00	8.10	7.97	8.10
3662	NASDAQ	HTBK	Mon, Nov 25, 2013	7.93	8.00	7.89	7.98
3661	NASDAQ	HTBK	Fri, Nov 22, 2013	7.76	7.90	7.71	7.88
3660	NASDAQ	HTBK	Thu, Nov 21, 2013	7.71	7.85	7.60	7.84
3659	NASDAQ	HTBK	Wed, Nov 20, 2013	7.64	7.72	7.64	7.65
3658	NASDAQ	HTBK	Tue, Nov 19, 2013	7.54	7.75	7.48	7.59
3657	NASDAQ	HTBK	Mon, Nov 18, 2013	7.71	7.83	7.57	7.62
3656	NASDAQ	HTBK	Fri, Nov 15, 2013	7.69	7.85	7.56	7.67
3655	NASDAQ	HTBK	Thu, Nov 14, 2013	7.82	7.82	7.63	7.71
3654	NASDAQ	HTBK	Wed, Nov 13, 2013	7.74	7.85	7.59	7.85
3653	NASDAQ	HTBK	Tue, Nov 12, 2013	7.83	7.84	7.68	7.81
3652	NASDAQ	HTBK	Mon, Nov 11, 2013	7.83	7.85	7.75	7.83
3651	NASDAQ	HTBK	Fri, Nov 8, 2013	7.48	7.86	7.48	7.83
3650	NASDAQ	HTBK	Thu, Nov 7, 2013	7.65	7.65	7.41	7.48
3649	NASDAQ	HTBK	Wed, Nov 6, 2013	7.57	7.70	7.38	7.60
3648	NASDAQ	HTBK	Tue, Nov 5, 2013	7.46	7.55	7.40	7.51
3647	NASDAQ	HTBK	Mon, Nov 4, 2013	7.54	7.54	7.41	7.51
3646	NASDAQ	HTBK	Fri, Nov 1, 2013	7.76	7.79	7.41	7.54
3645	NASDAQ	HTBK	Thu, Oct 31, 2013	7.93	7.98	7.76	7.79
3644	NASDAQ	HTBK	Wed, Oct 30, 2013	7.93	7.98	7.90	7.90
3643	NASDAQ	HTBK	Tue, Oct 29, 2013	8.00	8.00	7.77	7.95
3642	NASDAQ	HTBK	Mon, Oct 28, 2013	7.92	8.00	7.85	8.00
3641	NASDAQ	HTBK	Fri, Oct 25, 2013	7.98	7.98	7.84	7.91
3640	NASDAQ	HTBK	Thu, Oct 24, 2013	7.86	7.90	7.68	7.89
3639	NASDAQ	HTBK	Wed, Oct 23, 2013	7.61	7.70	7.57	7.62
3638	NASDAQ	HTBK	Tue, Oct 22, 2013	7.82	7.82	7.53	7.67
3637	NASDAQ	HTBK	Mon, Oct 21, 2013	7.93	7.95	7.60	7.81
3636	NASDAQ	HTBK	Fri, Oct 18, 2013	7.54	7.92	7.37	7.90
3635	NASDAQ	HTBK	Thu, Oct 17, 2013	7.48	7.49	7.47	7.49
3634	NASDAQ	HTBK	Wed, Oct 16, 2013	7.55	7.55	7.52	7.53
3633	NASDAQ	HTBK	Tue, Oct 15, 2013	7.50	7.55	7.41	7.48
3632	NASDAQ	HTBK	Mon, Oct 14, 2013	7.47	7.57	7.42	7.52
3631	NASDAQ	HTBK	Fri, Oct 11, 2013	7.43	7.50	7.40	7.50
3630	NASDAQ	HTBK	Thu, Oct 10, 2013	7.39	7.50	7.35	7.47
3629	NASDAQ	HTBK	Wed, Oct 9, 2013	7.25	7.32	7.15	7.27
3628	NASDAQ	HTBK	Tue, Oct 8, 2013	7.18	7.24	7.18	7.20
3627	NASDAQ	HTBK	Mon, Oct 7, 2013	7.18	7.26	7.13	7.21
3626	NASDAQ	HTBK	Fri, Oct 4, 2013	7.29	7.29	7.25	7.27
3625	NASDAQ	HTBK	Thu, Oct 3, 2013	7.30	7.36	7.30	7.31
3624	NASDAQ	HTBK	Wed, Oct 2, 2013	7.54	7.54	7.30	7.34
3623	NASDAQ	HTBK	Tue, Oct 1, 2013	7.63	7.63	7.46	7.59
3622	NASDAQ	HTBK	Mon, Sep 30, 2013	7.44	7.65	7.31	7.65
3621	NASDAQ	HTBK	Fri, Sep 27, 2013	7.32	7.59	7.16	7.51
3620	NASDAQ	HTBK	Thu, Sep 26, 2013	7.47	7.47	7.30	7.38
3619	NASDAQ	HTBK	Wed, Sep 25, 2013	7.52	7.56	7.32	7.45
3618	NASDAQ	HTBK	Tue, Sep 24, 2013	7.60	7.64	7.53	7.57
3617	NASDAQ	HTBK	Mon, Sep 23, 2013	7.22	7.62	7.21	7.57
3616	NASDAQ	HTBK	Fri, Sep 20, 2013	7.12	7.26	7.08	7.23
3615	NASDAQ	HTBK	Thu, Sep 19, 2013	7.15	7.15	7.05	7.12
3614	NASDAQ	HTBK	Wed, Sep 18, 2013	7.17	7.19	7.09	7.15
3613	NASDAQ	HTBK	Tue, Sep 17, 2013	7.09	7.18	7.07	7.17
3612	NASDAQ	HTBK	Mon, Sep 16, 2013	7.15	7.15	7.04	7.09
3611	NASDAQ	HTBK	Fri, Sep 13, 2013	7.10	7.10	6.99	7.09
3610	NASDAQ	HTBK	Thu, Sep 12, 2013	7.13	7.07	7.01	7.07
3609	NASDAQ	HTBK	Wed, Sep 11, 2013	7.21	7.21	7.04	7.13
3608	NASDAQ	HTBK	Tue, Sep 10, 2013	7.26	7.25	7.17	7.22
3607	NASDAQ	HTBK	Mon, Sep 9, 2013	7.05	7.28	7.05	7.24
3606	NASDAQ	HTBK	Fri, Sep 6, 2013	7.06	7.14	6.92	7.03
3605	NASDAQ	HTBK	Thu, Sep 5, 2013	6.86	7.08	6.84	7.02
3604	NASDAQ	HTBK	Wed, Sep 4, 2013	6.84	6.94	6.80	6.87
3603	NASDAQ	HTBK	Tue, Sep 3, 2013	6.95	7.10	6.75	6.85
3602	NASDAQ	HTBK	Fri, Aug 30, 2013	7.03	7.03	6.87	6.88
3601	NASDAQ	HTBK	Thu, Aug 29, 2013	6.93	7.06	6.91	7.06
3600	NASDAQ	HTBK	Wed, Aug 28, 2013	6.93	7.10	6.97	6.98
3599	NASDAQ	HTBK	Tue, Aug 27, 2013	7.10	7.10	6.94	6.94
3598	NASDAQ	HTBK	Mon, Aug 26, 2013	7.32	7.40	7.20	7.21
3597	NASDAQ	HTBK	Fri, Aug 23, 2013	7.35	7.38	7.21	7.30
3596	NASDAQ	HTBK	Thu, Aug 22, 2013	7.06	7.36	7.09	7.36
3595	NASDAQ	HTBK	Wed, Aug 21, 2013	7.01	7.14	6.98	7.05
3594	NASDAQ	HTBK	Tue, Aug 20, 2013	6.94	7.06	6.94	7.06
3593	NASDAQ	HTBK	Mon, Aug 19, 2013	7.01	7.06	6.92	6.95
3592	NASDAQ	HTBK	Fri, Aug 16, 2013	6.97	7.07	6.95	7.06
3591	NASDAQ	HTBK	Thu, Aug 15, 2013	7.10	7.10	6.95	7.02
3590	NASDAQ	HTBK	Wed, Aug 14, 2013	7.15	7.17	7.11	7.16
3589	NASDAQ	HTBK	Tue, Aug 13, 2013	7.20	7.20	7.12	7.15
3588	NASDAQ	HTBK	Mon, Aug 12, 2013	7.06	7.33	7.05	7.16
3587	NASDAQ	HTBK	Fri, Aug 9, 2013	7.21	7.26	7.10	7.12
3586	NASDAQ	HTBK	Thu, Aug 8, 2013	7.20	7.24	7.16	7.21
3585	NASDAQ	HTBK	Wed, Aug 7, 2013	7.33	7.33	7.09	7.21
3584	NASDAQ	HTBK	Tue, Aug 6, 2013	7.38	7.39	7.26	7.26
3583	NASDAQ	HTBK	Mon, Aug 5, 2013	7.37	7.47	7.32	7.38
3582	NASDAQ	HTBK	Fri, Aug 2, 2013	7.31	7.42	7.31	7.36
3581	NASDAQ	HTBK	Thu, Aug 1, 2013	7.44	7.44	7.34	7.39
3580	NASDAQ	HTBK	Wed, Jul 31, 2013	7.37	7.49	7.30	7.35
3579	NASDAQ	HTBK	Tue, Jul 30, 2013	7.45	7.49	7.30	7.33
3578	NASDAQ	HTBK	Mon, Jul 29, 2013	7.63	7.63	7.45	7.48
3577	NASDAQ	HTBK	Fri, Jul 26, 2013	7.57	7.67	7.52	7.62
3576	NASDAQ	HTBK	Thu, Jul 25, 2013	7.58	7.65	7.45	7.65
3575	NASDAQ	HTBK	Wed, Jul 24, 2013	7.51	7.60	7.33	7.58
3574	NASDAQ	HTBK	Tue, Jul 23, 2013	7.55	7.55	7.39	7.47
3573	NASDAQ	HTBK	Mon, Jul 22, 2013	7.46	7.56	7.46	7.56
3572	NASDAQ	HTBK	Fri, Jul 19, 2013	7.39	7.50	7.39	7.49
3571	NASDAQ	HTBK	Thu, Jul 18, 2013	7.36	7.40	7.36	7.39
3570	NASDAQ	HTBK	Wed, Jul 17, 2013	7.33	7.39	7.26	7.36
3569	NASDAQ	HTBK	Tue, Jul 16, 2013	7.37	7.34	7.25	7.31
3568	NASDAQ	HTBK	Mon, Jul 15, 2013	7.25	7.40	7.23	7.38
3567	NASDAQ	HTBK	Fri, Jul 12, 2013	7.16	7.25	7.13	7.24
3566	NASDAQ	HTBK	Thu, Jul 11, 2013	7.25	7.25	7.15	7.19
3565	NASDAQ	HTBK	Wed, Jul 10, 2013	7.20	7.25	7.15	7.17
3564	NASDAQ	HTBK	Tue, Jul 9, 2013	7.20	7.24	7.12	7.24
3563	NASDAQ	HTBK	Mon, Jul 8, 2013	7.10	7.22	7.10	7.19
3562	NASDAQ	HTBK	Fri, Jul 5, 2013	7.10	7.14	6.93	7.14
3561	NASDAQ	HTBK	Wed, Jul 3, 2013	6.94	7.01	6.94	7.01
3560	NASDAQ	HTBK	Mon, Jul 1, 2013	7.00	7.10	6.94	7.08
3559	NASDAQ	HTBK	Fri, Jun 28, 2013	6.83	7.00	6.70	7.00
3558	NASDAQ	HTBK	Thu, Jun 27, 2013	6.81	6.88	6.72	6.85
3557	NASDAQ	HTBK	Wed, Jun 26, 2013	6.83	6.83	6.76	6.79
3556	NASDAQ	HTBK	Tue, Jun 25, 2013	6.73	6.82	6.72	6.79
3555	NASDAQ	HTBK	Mon, Jun 24, 2013	6.74	6.77	6.60	6.65
3554	NASDAQ	HTBK	Fri, Jun 21, 2013	6.63	6.84	6.53	6.82
3553	NASDAQ	HTBK	Thu, Jun 20, 2013	6.77	6.77	6.56	6.60
3552	NASDAQ	HTBK	Wed, Jun 19, 2013	6.94	6.96	6.76	6.84
3551	NASDAQ	HTBK	Tue, Jun 18, 2013	6.88	6.98	6.80	6.96
3550	NASDAQ	HTBK	Mon, Jun 17, 2013	6.87	6.87	6.69	6.79
3549	NASDAQ	HTBK	Fri, Jun 14, 2013	6.83	6.86	6.79	6.79
3548	NASDAQ	HTBK	Thu, Jun 13, 2013	6.68	6.85	6.68	6.85
3547	NASDAQ	HTBK	Wed, Jun 12, 2013	6.75	6.85	6.70	6.70
3546	NASDAQ	HTBK	Tue, Jun 11, 2013	6.77	6.88	6.70	6.71
3545	NASDAQ	HTBK	Mon, Jun 10, 2013	6.80	6.88	6.75	6.88
3544	NASDAQ	HTBK	Fri, Jun 7, 2013	6.86	6.86	6.75	6.80
3543	NASDAQ	HTBK	Thu, Jun 6, 2013	6.75	6.88	6.74	6.84
3542	NASDAQ	HTBK	Wed, Jun 5, 2013	6.92	6.94	6.77	6.77
3541	NASDAQ	HTBK	Tue, Jun 4, 2013	6.84	7.00	6.85	6.93
3540	NASDAQ	HTBK	Mon, Jun 3, 2013	6.69	6.96	6.73	6.85
3539	NASDAQ	HTBK	Fri, May 31, 2013	6.86	6.88	6.71	6.75
3538	NASDAQ	HTBK	Thu, May 30, 2013	6.76	6.95	6.84	6.92
3537	NASDAQ	HTBK	Wed, May 29, 2013	6.97	6.97	6.67	6.86
3536	NASDAQ	HTBK	Tue, May 28, 2013	6.98	7.08	6.85	6.99
3535	NASDAQ	HTBK	Fri, May 24, 2013	6.76	6.93	6.76	6.92
3534	NASDAQ	HTBK	Thu, May 23, 2013	6.84	6.93	6.61	6.78
3533	NASDAQ	HTBK	Wed, May 22, 2013	6.93	6.99	6.81	6.89
3532	NASDAQ	HTBK	Tue, May 21, 2013	7.07	7.07	6.81	6.94
3531	NASDAQ	HTBK	Mon, May 20, 2013	6.92	7.09	6.92	7.08
3530	NASDAQ	HTBK	Fri, May 17, 2013	6.92	6.96	6.82	6.95
3529	NASDAQ	HTBK	Thu, May 16, 2013	6.89	6.92	6.75	6.92
3528	NASDAQ	HTBK	Wed, May 15, 2013	6.87	6.93	6.77	6.89
3527	NASDAQ	HTBK	Tue, May 14, 2013	6.93	6.88	6.77	6.87
3526	NASDAQ	HTBK	Mon, May 13, 2013	7.00	6.95	6.85	6.89
3525	NASDAQ	HTBK	Fri, May 10, 2013	6.98	7.00	6.88	6.98
3524	NASDAQ	HTBK	Thu, May 9, 2013	6.90	7.00	6.87	6.95
3523	NASDAQ	HTBK	Wed, May 8, 2013	6.84	6.94	6.85	6.89
3522	NASDAQ	HTBK	Tue, May 7, 2013	6.77	6.89	6.64	6.88
3521	NASDAQ	HTBK	Mon, May 6, 2013	6.72	6.77	6.70	6.75
3520	NASDAQ	HTBK	Fri, May 3, 2013	6.70	6.82	6.70	6.74
3519	NASDAQ	HTBK	Thu, May 2, 2013	6.56	6.68	6.55	6.61
3518	NASDAQ	HTBK	Wed, May 1, 2013	6.53	6.55	6.49	6.55
3517	NASDAQ	HTBK	Tue, Apr 30, 2013	6.58	6.58	6.50	6.57
3516	NASDAQ	HTBK	Mon, Apr 29, 2013	6.58	6.62	6.46	6.56
3515	NASDAQ	HTBK	Fri, Apr 26, 2013	6.68	6.68	6.57	6.60
3514	NASDAQ	HTBK	Thu, Apr 25, 2013	6.69	6.77	6.63	6.68
3513	NASDAQ	HTBK	Wed, Apr 24, 2013	6.73	6.73	6.60	6.69
3512	NASDAQ	HTBK	Tue, Apr 23, 2013	6.70	6.78	6.60	6.76
3511	NASDAQ	HTBK	Mon, Apr 22, 2013	6.62	6.64	6.57	6.63
3510	NASDAQ	HTBK	Fri, Apr 19, 2013	6.60	6.70	6.60	6.68
3509	NASDAQ	HTBK	Thu, Apr 18, 2013	6.67	6.64	6.54	6.60
3508	NASDAQ	HTBK	Wed, Apr 17, 2013	6.65	6.65	6.53	6.60
3507	NASDAQ	HTBK	Tue, Apr 16, 2013	6.62	6.75	6.58	6.72
3506	NASDAQ	HTBK	Mon, Apr 15, 2013	6.65	6.65	6.54	6.54
3505	NASDAQ	HTBK	Fri, Apr 12, 2013	6.85	6.74	6.69	6.71
3504	NASDAQ	HTBK	Thu, Apr 11, 2013	6.72	6.92	6.65	6.87
3503	NASDAQ	HTBK	Wed, Apr 10, 2013	6.48	6.73	6.56	6.71
3502	NASDAQ	HTBK	Tue, Apr 9, 2013	6.55	6.60	6.48	6.50
3501	NASDAQ	HTBK	Mon, Apr 8, 2013	6.50	6.52	6.45	6.51
3500	NASDAQ	HTBK	Fri, Apr 5, 2013	6.43	6.50	6.38	6.45
3499	NASDAQ	HTBK	Thu, Apr 4, 2013	6.49	6.50	6.44	6.50
3498	NASDAQ	HTBK	Wed, Apr 3, 2013	6.39	6.49	6.32	6.47
3497	NASDAQ	HTBK	Tue, Apr 2, 2013	6.62	6.65	6.35	6.36
3496	NASDAQ	HTBK	Mon, Apr 1, 2013	6.70	6.70	6.60	6.60
3495	NASDAQ	HTBK	Thu, Mar 28, 2013	6.76	6.79	6.60	6.73
3494	NASDAQ	HTBK	Wed, Mar 27, 2013	6.73	6.73	6.63	6.69
3493	NASDAQ	HTBK	Tue, Mar 26, 2013	6.85	6.85	6.66	6.77
3492	NASDAQ	HTBK	Mon, Mar 25, 2013	6.95	6.92	6.73	6.80
3491	NASDAQ	HTBK	Fri, Mar 22, 2013	6.84	6.95	6.81	6.87
3490	NASDAQ	HTBK	Thu, Mar 21, 2013	6.89	6.92	6.79	6.84
3489	NASDAQ	HTBK	Wed, Mar 20, 2013	6.96	6.98	6.92	6.96
3488	NASDAQ	HTBK	Tue, Mar 19, 2013	6.99	6.99	6.92	6.93
3487	NASDAQ	HTBK	Mon, Mar 18, 2013	6.92	6.96	6.92	6.95
3486	NASDAQ	HTBK	Fri, Mar 15, 2013	7.00	7.04	6.96	6.97
3485	NASDAQ	HTBK	Thu, Mar 14, 2013	7.00	7.05	6.99	7.01
3484	NASDAQ	HTBK	Wed, Mar 13, 2013	7.02	7.10	7.00	7.02
3483	NASDAQ	HTBK	Tue, Mar 12, 2013	6.95	7.05	6.95	7.02
3482	NASDAQ	HTBK	Mon, Mar 11, 2013	6.94	7.06	6.89	7.03
3481	NASDAQ	HTBK	Fri, Mar 8, 2013	6.97	7.00	6.82	6.98
3480	NASDAQ	HTBK	Thu, Mar 7, 2013	6.71	6.89	6.71	6.89
3479	NASDAQ	HTBK	Wed, Mar 6, 2013	6.74	6.84	6.64	6.69
3478	NASDAQ	HTBK	Tue, Mar 5, 2013	6.78	6.79	6.70	6.74
3477	NASDAQ	HTBK	Mon, Mar 4, 2013	6.72	6.77	6.63	6.69
3476	NASDAQ	HTBK	Fri, Mar 1, 2013	6.66	6.78	6.66	6.76
3475	NASDAQ	HTBK	Thu, Feb 28, 2013	6.62	6.76	6.61	6.76
3474	NASDAQ	HTBK	Wed, Feb 27, 2013	6.56	6.71	6.56	6.61
3473	NASDAQ	HTBK	Tue, Feb 26, 2013	6.45	6.62	6.45	6.57
3472	NASDAQ	HTBK	Mon, Feb 25, 2013	6.67	6.75	6.42	6.42
3471	NASDAQ	HTBK	Fri, Feb 22, 2013	6.75	6.83	6.61	6.65
3470	NASDAQ	HTBK	Thu, Feb 21, 2013	6.60	6.72	6.60	6.70
3469	NASDAQ	HTBK	Wed, Feb 20, 2013	6.85	6.85	6.52	6.57
3468	NASDAQ	HTBK	Tue, Feb 19, 2013	6.87	6.93	6.76	6.85
3467	NASDAQ	HTBK	Fri, Feb 15, 2013	6.77	6.93	6.73	6.87
3466	NASDAQ	HTBK	Thu, Feb 14, 2013	6.93	7.03	6.50	6.70
3465	NASDAQ	HTBK	Wed, Feb 13, 2013	7.00	7.01	6.81	6.86
3464	NASDAQ	HTBK	Tue, Feb 12, 2013	6.99	7.01	6.85	6.96
3463	NASDAQ	HTBK	Mon, Feb 11, 2013	6.77	7.01	6.75	7.00
3462	NASDAQ	HTBK	Fri, Feb 8, 2013	6.77	6.83	6.75	6.79
3461	NASDAQ	HTBK	Thu, Feb 7, 2013	6.83	6.83	6.71	6.76
3460	NASDAQ	HTBK	Wed, Feb 6, 2013	6.59	6.91	6.57	6.77
3459	NASDAQ	HTBK	Tue, Feb 5, 2013	6.55	6.74	6.55	6.63
3458	NASDAQ	HTBK	Mon, Feb 4, 2013	6.61	6.68	6.43	6.53
3457	NASDAQ	HTBK	Fri, Feb 1, 2013	6.55	6.67	6.42	6.61
3456	NASDAQ	HTBK	Thu, Jan 31, 2013	6.57	6.57	6.42	6.51
3455	NASDAQ	HTBK	Wed, Jan 30, 2013	6.70	6.70	6.53	6.58
3454	NASDAQ	HTBK	Tue, Jan 29, 2013	6.65	6.74	6.58	6.73
3453	NASDAQ	HTBK	Mon, Jan 28, 2013	6.63	6.80	6.52	6.55
3452	NASDAQ	HTBK	Fri, Jan 25, 2013	6.83	6.89	6.59	6.60
3451	NASDAQ	HTBK	Thu, Jan 24, 2013	6.84	6.93	6.73	6.77
3450	NASDAQ	HTBK	Wed, Jan 23, 2013	6.95	6.95	6.85	6.85
3449	NASDAQ	HTBK	Tue, Jan 22, 2013	6.91	6.99	6.89	6.95
3448	NASDAQ	HTBK	Fri, Jan 18, 2013	6.89	6.95	6.88	6.94
3447	NASDAQ	HTBK	Thu, Jan 17, 2013	6.86	6.93	6.79	6.88
3446	NASDAQ	HTBK	Wed, Jan 16, 2013	6.85	6.96	6.80	6.82
3445	NASDAQ	HTBK	Tue, Jan 15, 2013	6.79	6.95	6.79	6.85
3444	NASDAQ	HTBK	Mon, Jan 14, 2013	6.89	6.95	6.80	6.84
3443	NASDAQ	HTBK	Fri, Jan 11, 2013	6.97	6.97	6.87	6.90
3442	NASDAQ	HTBK	Thu, Jan 10, 2013	6.93	6.97	6.77	6.94
3441	NASDAQ	HTBK	Wed, Jan 9, 2013	6.93	7.00	6.84	6.93
3440	NASDAQ	HTBK	Tue, Jan 8, 2013	6.92	6.95	6.83	6.89
3439	NASDAQ	HTBK	Mon, Jan 7, 2013	6.94	6.97	6.91	6.95
3438	NASDAQ	HTBK	Fri, Jan 4, 2013	6.98	7.00	6.91	6.99
3437	NASDAQ	HTBK	Thu, Jan 3, 2013	6.95	7.00	6.88	6.98
3436	NASDAQ	HTBK	Wed, Jan 2, 2013	7.02	7.10	6.90	7.03
3435	NASDAQ	HTBK	Mon, Dec 31, 2012	6.79	7.00	6.77	6.98
3434	NASDAQ	HTBK	Fri, Dec 28, 2012	6.76	6.83	6.75	6.78
3433	NASDAQ	HTBK	Thu, Dec 27, 2012	6.76	6.85	6.75	6.79
3432	NASDAQ	HTBK	Wed, Dec 26, 2012	6.84	7.00	6.79	6.87
3431	NASDAQ	HTBK	Mon, Dec 24, 2012	6.89	6.89	6.72	6.84
3430	NASDAQ	HTBK	Fri, Dec 21, 2012	6.99	7.05	6.84	6.86
3429	NASDAQ	HTBK	Thu, Dec 20, 2012	6.98	7.01	6.92	6.99
3428	NASDAQ	HTBK	Wed, Dec 19, 2012	7.00	7.00	6.86	7.00
3427	NASDAQ	HTBK	Tue, Dec 18, 2012	6.95	7.03	6.87	7.00
3426	NASDAQ	HTBK	Mon, Dec 17, 2012	6.85	7.00	6.80	6.96
3425	NASDAQ	HTBK	Fri, Dec 14, 2012	6.83	6.83	6.70	6.80
3424	NASDAQ	HTBK	Thu, Dec 13, 2012	6.93	6.93	6.85	6.87
3423	NASDAQ	HTBK	Wed, Dec 12, 2012	6.83	6.88	6.79	6.79
3422	NASDAQ	HTBK	Tue, Dec 11, 2012	6.85	6.95	6.80	6.93
3421	NASDAQ	HTBK	Mon, Dec 10, 2012	6.71	6.79	6.56	6.79
3420	NASDAQ	HTBK	Fri, Dec 7, 2012	6.85	6.85	6.62	6.71
3419	NASDAQ	HTBK	Thu, Dec 6, 2012	6.79	6.83	6.64	6.83
3418	NASDAQ	HTBK	Wed, Dec 5, 2012	6.85	6.85	6.65	6.77
3417	NASDAQ	HTBK	Tue, Dec 4, 2012	6.70	6.82	6.59	6.81
3416	NASDAQ	HTBK	Mon, Dec 3, 2012	6.82	6.82	6.67	6.72
3415	NASDAQ	HTBK	Fri, Nov 30, 2012	6.81	7.00	6.76	6.81
3414	NASDAQ	HTBK	Thu, Nov 29, 2012	6.89	6.89	6.75	6.82
3413	NASDAQ	HTBK	Wed, Nov 28, 2012	6.61	6.85	6.56	6.82
3412	NASDAQ	HTBK	Tue, Nov 27, 2012	6.58	6.65	6.55	6.65
3411	NASDAQ	HTBK	Mon, Nov 26, 2012	6.53	6.67	6.50	6.57
3410	NASDAQ	HTBK	Fri, Nov 23, 2012	6.56	6.75	6.51	6.53
3409	NASDAQ	HTBK	Wed, Nov 21, 2012	6.52	6.62	6.45	6.53
3408	NASDAQ	HTBK	Tue, Nov 20, 2012	6.47	6.61	6.45	6.52
3407	NASDAQ	HTBK	Mon, Nov 19, 2012	6.47	6.66	6.47	6.50
3406	NASDAQ	HTBK	Fri, Nov 16, 2012	6.33	6.51	6.22	6.42
3405	NASDAQ	HTBK	Thu, Nov 15, 2012	6.38	6.55	6.36	6.37
3404	NASDAQ	HTBK	Wed, Nov 14, 2012	6.57	6.59	6.37	6.40
3403	NASDAQ	HTBK	Tue, Nov 13, 2012	6.45	6.55	6.40	6.55
3402	NASDAQ	HTBK	Mon, Nov 12, 2012	6.43	6.58	6.30	6.50
3401	NASDAQ	HTBK	Fri, Nov 9, 2012	6.52	6.52	6.35	6.43
3400	NASDAQ	HTBK	Thu, Nov 8, 2012	6.42	6.75	6.42	6.51
3399	NASDAQ	HTBK	Wed, Nov 7, 2012	6.54	6.54	6.16	6.36
3398	NASDAQ	HTBK	Tue, Nov 6, 2012	6.68	6.70	6.51	6.62
3397	NASDAQ	HTBK	Mon, Nov 5, 2012	6.42	6.79	6.42	6.67
3396	NASDAQ	HTBK	Fri, Nov 2, 2012	6.54	6.54	6.40	6.44
3395	NASDAQ	HTBK	Thu, Nov 1, 2012	6.58	6.58	6.43	6.50
3394	NASDAQ	HTBK	Wed, Oct 31, 2012	6.40	6.66	6.40	6.59
3393	NASDAQ	HTBK	Fri, Oct 26, 2012	6.72	6.72	6.45	6.50
3392	NASDAQ	HTBK	Thu, Oct 25, 2012	6.65	6.70	6.52	6.70
3391	NASDAQ	HTBK	Wed, Oct 24, 2012	6.58	6.67	6.57	6.61
3390	NASDAQ	HTBK	Tue, Oct 23, 2012	6.59	6.71	6.52	6.53
3389	NASDAQ	HTBK	Mon, Oct 22, 2012	6.58	6.72	6.55	6.64
3388	NASDAQ	HTBK	Fri, Oct 19, 2012	6.60	6.80	6.57	6.57
3387	NASDAQ	HTBK	Thu, Oct 18, 2012	6.77	6.77	6.65	6.65
3386	NASDAQ	HTBK	Wed, Oct 17, 2012	6.69	6.78	6.45	6.78
3385	NASDAQ	HTBK	Tue, Oct 16, 2012	6.89	6.89	6.55	6.75
3384	NASDAQ	HTBK	Mon, Oct 15, 2012	6.64	6.86	6.53	6.83
3383	NASDAQ	HTBK	Fri, Oct 12, 2012	6.72	6.72	6.57	6.60
3382	NASDAQ	HTBK	Thu, Oct 11, 2012	6.81	6.82	6.69	6.74
3381	NASDAQ	HTBK	Wed, Oct 10, 2012	6.81	6.81	6.68	6.74
3380	NASDAQ	HTBK	Tue, Oct 9, 2012	6.86	6.88	6.73	6.75
3379	NASDAQ	HTBK	Mon, Oct 8, 2012	6.89	6.91	6.82	6.87
3378	NASDAQ	HTBK	Fri, Oct 5, 2012	7.01	7.02	6.92	6.94
3377	NASDAQ	HTBK	Thu, Oct 4, 2012	7.11	7.11	6.98	7.00
3376	NASDAQ	HTBK	Wed, Oct 3, 2012	7.09	7.18	7.00	7.10
3375	NASDAQ	HTBK	Tue, Oct 2, 2012	7.06	7.14	6.87	7.10
3374	NASDAQ	HTBK	Mon, Oct 1, 2012	7.01	7.09	6.80	7.01
3373	NASDAQ	HTBK	Fri, Sep 28, 2012	7.03	7.05	6.75	6.94
3372	NASDAQ	HTBK	Thu, Sep 27, 2012	6.91	7.10	6.90	7.09
3371	NASDAQ	HTBK	Wed, Sep 26, 2012	6.96	7.07	6.96	7.00
3370	NASDAQ	HTBK	Tue, Sep 25, 2012	7.03	7.10	6.90	6.92
3369	NASDAQ	HTBK	Mon, Sep 24, 2012	6.87	7.12	6.87	7.00
3368	NASDAQ	HTBK	Fri, Sep 21, 2012	6.69	6.88	6.59	6.88
3367	NASDAQ	HTBK	Thu, Sep 20, 2012	6.65	6.65	6.50	6.54
3366	NASDAQ	HTBK	Wed, Sep 19, 2012	6.87	6.87	6.63	6.67
3365	NASDAQ	HTBK	Tue, Sep 18, 2012	6.92	6.98	6.81	6.84
3364	NASDAQ	HTBK	Mon, Sep 17, 2012	6.99	6.99	6.78	6.94
3363	NASDAQ	HTBK	Fri, Sep 14, 2012	7.14	7.14	6.90	7.01
3362	NASDAQ	HTBK	Thu, Sep 13, 2012	6.73	7.15	6.73	7.11
3361	NASDAQ	HTBK	Wed, Sep 12, 2012	6.80	6.80	6.65	6.75
3360	NASDAQ	HTBK	Tue, Sep 11, 2012	6.74	6.80	6.73	6.80
3359	NASDAQ	HTBK	Mon, Sep 10, 2012	6.72	6.79	6.62	6.73
3358	NASDAQ	HTBK	Fri, Sep 7, 2012	6.71	6.76	6.55	6.76
3357	NASDAQ	HTBK	Thu, Sep 6, 2012	6.60	6.78	6.57	6.65
3356	NASDAQ	HTBK	Wed, Sep 5, 2012	6.60	6.60	6.51	6.57
3355	NASDAQ	HTBK	Tue, Sep 4, 2012	6.63	6.71	6.50	6.66
3354	NASDAQ	HTBK	Fri, Aug 31, 2012	6.72	6.72	6.53	6.61
3353	NASDAQ	HTBK	Thu, Aug 30, 2012	6.62	6.69	6.55	6.64
3352	NASDAQ	HTBK	Wed, Aug 29, 2012	6.67	6.74	6.65	6.68
3351	NASDAQ	HTBK	Tue, Aug 28, 2012	6.42	6.66	6.38	6.65
3350	NASDAQ	HTBK	Mon, Aug 27, 2012	6.54	6.54	6.48	6.52
3349	NASDAQ	HTBK	Fri, Aug 24, 2012	6.50	6.63	6.35	6.53
3348	NASDAQ	HTBK	Thu, Aug 23, 2012	6.56	6.60	6.45	6.54
3347	NASDAQ	HTBK	Wed, Aug 22, 2012	6.60	6.62	6.38	6.48
3346	NASDAQ	HTBK	Tue, Aug 21, 2012	6.50	6.65	6.50	6.59
3345	NASDAQ	HTBK	Mon, Aug 20, 2012	6.65	6.65	6.31	6.48
3344	NASDAQ	HTBK	Fri, Aug 17, 2012	6.54	6.70	6.37	6.60
3343	NASDAQ	HTBK	Thu, Aug 16, 2012	6.40	6.61	6.26	6.56
3342	NASDAQ	HTBK	Wed, Aug 15, 2012	6.11	6.42	6.05	6.38
3341	NASDAQ	HTBK	Tue, Aug 14, 2012	6.35	6.39	6.09	6.14
3340	NASDAQ	HTBK	Mon, Aug 13, 2012	6.35	6.54	6.27	6.33
3339	NASDAQ	HTBK	Fri, Aug 10, 2012	6.23	6.38	6.10	6.33
3338	NASDAQ	HTBK	Thu, Aug 9, 2012	6.14	6.26	6.09	6.21
3337	NASDAQ	HTBK	Wed, Aug 8, 2012	6.07	6.31	6.04	6.13
3336	NASDAQ	HTBK	Tue, Aug 7, 2012	6.09	6.12	5.97	6.10
3335	NASDAQ	HTBK	Mon, Aug 6, 2012	6.06	6.12	5.98	6.06
3334	NASDAQ	HTBK	Fri, Aug 3, 2012	6.12	6.32	5.93	6.03
3333	NASDAQ	HTBK	Thu, Aug 2, 2012	5.95	6.09	5.86	6.06
3332	NASDAQ	HTBK	Wed, Aug 1, 2012	6.18	6.21	5.96	5.96
3331	NASDAQ	HTBK	Tue, Jul 31, 2012	6.16	6.31	6.10	6.13
3330	NASDAQ	HTBK	Mon, Jul 30, 2012	6.48	6.55	6.11	6.17
3329	NASDAQ	HTBK	Fri, Jul 27, 2012	6.09	6.49	5.98	6.47
3328	NASDAQ	HTBK	Thu, Jul 26, 2012	6.02	6.20	6.00	6.08
3327	NASDAQ	HTBK	Wed, Jul 25, 2012	6.03	6.23	5.95	6.07
3326	NASDAQ	HTBK	Tue, Jul 24, 2012	6.14	6.14	5.95	5.97
3325	NASDAQ	HTBK	Mon, Jul 23, 2012	6.21	6.21	6.10	6.10
3324	NASDAQ	HTBK	Fri, Jul 20, 2012	6.33	6.46	6.18	6.33
3323	NASDAQ	HTBK	Thu, Jul 19, 2012	6.82	6.82	6.32	6.40
3322	NASDAQ	HTBK	Wed, Jul 18, 2012	6.81	6.85	6.75	6.82
3321	NASDAQ	HTBK	Tue, Jul 17, 2012	6.83	6.85	6.65	6.83
3320	NASDAQ	HTBK	Mon, Jul 16, 2012	6.46	6.82	6.46	6.76
3319	NASDAQ	HTBK	Fri, Jul 13, 2012	6.79	6.82	6.76	6.82
3318	NASDAQ	HTBK	Thu, Jul 12, 2012	6.64	6.81	6.58	6.78
3317	NASDAQ	HTBK	Wed, Jul 11, 2012	6.46	6.70	6.45	6.68
3316	NASDAQ	HTBK	Tue, Jul 10, 2012	6.48	6.55	6.38	6.47
3315	NASDAQ	HTBK	Mon, Jul 9, 2012	6.38	6.41	6.30	6.41
3314	NASDAQ	HTBK	Fri, Jul 6, 2012	6.48	6.60	6.38	6.42
3313	NASDAQ	HTBK	Thu, Jul 5, 2012	6.65	6.67	6.44	6.57
3312	NASDAQ	HTBK	Tue, Jul 3, 2012	6.56	6.70	6.49	6.70
3311	NASDAQ	HTBK	Mon, Jul 2, 2012	6.50	6.55	6.44	6.54
3310	NASDAQ	HTBK	Fri, Jun 29, 2012	6.57	6.57	6.40	6.50
3309	NASDAQ	HTBK	Thu, Jun 28, 2012	6.39	6.49	6.38	6.47
3308	NASDAQ	HTBK	Wed, Jun 27, 2012	6.29	6.46	6.25	6.46
3307	NASDAQ	HTBK	Tue, Jun 26, 2012	6.21	6.32	6.10	6.28
3306	NASDAQ	HTBK	Mon, Jun 25, 2012	6.05	6.20	6.04	6.17
3305	NASDAQ	HTBK	Fri, Jun 22, 2012	6.02	6.22	6.02	6.17
3304	NASDAQ	HTBK	Thu, Jun 21, 2012	6.06	6.08	5.95	5.96
3303	NASDAQ	HTBK	Wed, Jun 20, 2012	6.15	6.15	6.06	6.08
3302	NASDAQ	HTBK	Tue, Jun 19, 2012	6.10	6.20	6.05	6.15
3301	NASDAQ	HTBK	Mon, Jun 18, 2012	6.11	6.13	6.04	6.07
3300	NASDAQ	HTBK	Fri, Jun 15, 2012	6.15	6.25	6.12	6.18
3299	NASDAQ	HTBK	Thu, Jun 14, 2012	6.05	6.20	6.04	6.17
3298	NASDAQ	HTBK	Wed, Jun 13, 2012	6.04	6.25	6.03	6.06
3297	NASDAQ	HTBK	Tue, Jun 12, 2012	6.02	6.08	5.95	6.08
3296	NASDAQ	HTBK	Mon, Jun 11, 2012	6.19	6.19	6.01	6.01
3295	NASDAQ	HTBK	Fri, Jun 8, 2012	6.08	6.13	6.05	6.11
3294	NASDAQ	HTBK	Thu, Jun 7, 2012	6.28	6.28	6.10	6.11
3293	NASDAQ	HTBK	Wed, Jun 6, 2012	6.17	6.20	6.06	6.18
3292	NASDAQ	HTBK	Tue, Jun 5, 2012	6.08	6.12	5.98	6.12
3291	NASDAQ	HTBK	Mon, Jun 4, 2012	6.06	6.15	6.00	6.10
3290	NASDAQ	HTBK	Fri, Jun 1, 2012	5.97	6.17	5.97	6.04
3289	NASDAQ	HTBK	Thu, May 31, 2012	6.02	6.24	6.02	6.16
3288	NASDAQ	HTBK	Wed, May 30, 2012	6.06	6.18	6.06	6.06
3287	NASDAQ	HTBK	Tue, May 29, 2012	6.18	6.23	6.04	6.14
3286	NASDAQ	HTBK	Fri, May 25, 2012	6.22	6.25	6.10	6.11
3285	NASDAQ	HTBK	Thu, May 24, 2012	6.27	6.27	6.15	6.22
3284	NASDAQ	HTBK	Wed, May 23, 2012	6.16	6.26	5.96	6.23
3283	NASDAQ	HTBK	Tue, May 22, 2012	6.52	6.52	6.23	6.26
3282	NASDAQ	HTBK	Mon, May 21, 2012	6.50	6.53	6.40	6.52
3281	NASDAQ	HTBK	Fri, May 18, 2012	6.40	6.54	6.40	6.44
3280	NASDAQ	HTBK	Thu, May 17, 2012	6.40	6.50	6.40	6.42
3279	NASDAQ	HTBK	Wed, May 16, 2012	6.64	6.64	6.40	6.40
3278	NASDAQ	HTBK	Tue, May 15, 2012	6.68	6.68	6.55	6.58
3277	NASDAQ	HTBK	Mon, May 14, 2012	6.60	6.75	6.52	6.65
3276	NASDAQ	HTBK	Fri, May 11, 2012	6.63	6.73	6.63	6.71
3275	NASDAQ	HTBK	Thu, May 10, 2012	6.75	6.76	6.54	6.72
3274	NASDAQ	HTBK	Wed, May 9, 2012	6.61	6.70	6.61	6.66
3273	NASDAQ	HTBK	Tue, May 8, 2012	6.44	6.69	6.44	6.68
3272	NASDAQ	HTBK	Mon, May 7, 2012	6.53	6.56	6.46	6.49
3271	NASDAQ	HTBK	Fri, May 4, 2012	6.59	6.85	6.56	6.56
3270	NASDAQ	HTBK	Thu, May 3, 2012	6.55	6.75	6.54	6.67
3269	NASDAQ	HTBK	Wed, May 2, 2012	6.35	6.57	6.14	6.56
3268	NASDAQ	HTBK	Tue, May 1, 2012	6.73	6.85	6.33	6.39
3267	NASDAQ	HTBK	Mon, Apr 30, 2012	6.66	6.75	6.60	6.74
3266	NASDAQ	HTBK	Fri, Apr 27, 2012	6.64	6.69	6.34	6.69
3265	NASDAQ	HTBK	Thu, Apr 26, 2012	6.61	6.75	6.51	6.58
3264	NASDAQ	HTBK	Wed, Apr 25, 2012	6.54	6.70	6.43	6.62
3263	NASDAQ	HTBK	Tue, Apr 24, 2012	6.13	6.54	6.05	6.49
3262	NASDAQ	HTBK	Mon, Apr 23, 2012	6.17	6.27	6.03	6.13
3261	NASDAQ	HTBK	Fri, Apr 20, 2012	6.20	6.47	6.12	6.32
3260	NASDAQ	HTBK	Thu, Apr 19, 2012	6.26	6.29	6.07	6.10
3259	NASDAQ	HTBK	Wed, Apr 18, 2012	6.42	6.42	6.17	6.20
3258	NASDAQ	HTBK	Tue, Apr 17, 2012	6.38	6.56	6.29	6.48
3257	NASDAQ	HTBK	Mon, Apr 16, 2012	6.20	6.33	6.08	6.32
3256	NASDAQ	HTBK	Fri, Apr 13, 2012	6.45	6.45	6.10	6.15
3255	NASDAQ	HTBK	Thu, Apr 12, 2012	6.40	6.52	6.36	6.45
3254	NASDAQ	HTBK	Wed, Apr 11, 2012	6.40	6.45	6.25	6.42
3253	NASDAQ	HTBK	Tue, Apr 10, 2012	6.61	6.64	6.35	6.36
3252	NASDAQ	HTBK	Mon, Apr 9, 2012	6.47	6.70	6.40	6.62
3251	NASDAQ	HTBK	Thu, Apr 5, 2012	6.48	6.75	6.48	6.68
3250	NASDAQ	HTBK	Wed, Apr 4, 2012	6.62	6.71	6.48	6.53
3249	NASDAQ	HTBK	Tue, Apr 3, 2012	6.75	6.79	6.55	6.74
3248	NASDAQ	HTBK	Mon, Apr 2, 2012	6.43	6.76	6.42	6.75
3247	NASDAQ	HTBK	Fri, Mar 30, 2012	6.42	6.46	6.28	6.43
3246	NASDAQ	HTBK	Thu, Mar 29, 2012	6.36	6.36	6.32	6.35
3245	NASDAQ	HTBK	Wed, Mar 28, 2012	6.37	6.46	6.22	6.44
3244	NASDAQ	HTBK	Tue, Mar 27, 2012	6.31	6.38	6.20	6.34
3243	NASDAQ	HTBK	Mon, Mar 26, 2012	6.29	6.38	6.18	6.29
3242	NASDAQ	HTBK	Fri, Mar 23, 2012	6.11	6.22	6.09	6.21
3241	NASDAQ	HTBK	Thu, Mar 22, 2012	6.19	6.24	6.06	6.12
3240	NASDAQ	HTBK	Wed, Mar 21, 2012	6.24	6.37	6.22	6.26
3239	NASDAQ	HTBK	Tue, Mar 20, 2012	6.34	6.34	6.17	6.21
3238	NASDAQ	HTBK	Mon, Mar 19, 2012	6.42	6.55	6.32	6.40
3237	NASDAQ	HTBK	Fri, Mar 16, 2012	6.22	6.50	6.13	6.40
3236	NASDAQ	HTBK	Thu, Mar 15, 2012	5.99	6.27	5.94	6.23
3235	NASDAQ	HTBK	Wed, Mar 14, 2012	6.02	6.04	5.86	5.98
3234	NASDAQ	HTBK	Tue, Mar 13, 2012	5.87	6.05	5.85	5.99
3233	NASDAQ	HTBK	Mon, Mar 12, 2012	5.74	5.84	5.73	5.79
3232	NASDAQ	HTBK	Fri, Mar 9, 2012	5.63	5.94	5.63	5.78
3231	NASDAQ	HTBK	Thu, Mar 8, 2012	5.56	5.74	5.46	5.63
3230	NASDAQ	HTBK	Wed, Mar 7, 2012	5.37	5.54	5.34	5.54
3229	NASDAQ	HTBK	Tue, Mar 6, 2012	5.46	5.58	5.34	5.38
3228	NASDAQ	HTBK	Mon, Mar 5, 2012	5.45	5.58	5.45	5.55
3227	NASDAQ	HTBK	Fri, Mar 2, 2012	5.45	5.62	5.31	5.50
3226	NASDAQ	HTBK	Thu, Mar 1, 2012	5.27	5.48	5.25	5.42
3225	NASDAQ	HTBK	Wed, Feb 29, 2012	5.28	5.43	5.25	5.25
3224	NASDAQ	HTBK	Tue, Feb 28, 2012	5.31	5.41	5.25	5.25
3223	NASDAQ	HTBK	Mon, Feb 27, 2012	5.25	5.40	5.25	5.32
3222	NASDAQ	HTBK	Fri, Feb 24, 2012	5.34	5.50	5.20	5.31
3221	NASDAQ	HTBK	Thu, Feb 23, 2012	5.21	5.42	5.10	5.34
3220	NASDAQ	HTBK	Wed, Feb 22, 2012	5.26	5.34	5.19	5.20
3219	NASDAQ	HTBK	Tue, Feb 21, 2012	5.39	5.43	5.24	5.29
3218	NASDAQ	HTBK	Fri, Feb 17, 2012	5.42	5.43	5.32	5.33
3217	NASDAQ	HTBK	Thu, Feb 16, 2012	5.16	5.41	5.15	5.41
3216	NASDAQ	HTBK	Wed, Feb 15, 2012	5.38	5.38	5.13	5.15
3215	NASDAQ	HTBK	Tue, Feb 14, 2012	5.38	5.53	5.05	5.24
3214	NASDAQ	HTBK	Mon, Feb 13, 2012	5.33	5.44	5.27	5.42
3213	NASDAQ	HTBK	Fri, Feb 10, 2012	5.40	5.52	5.28	5.29
3212	NASDAQ	HTBK	Thu, Feb 9, 2012	5.63	5.63	5.46	5.46
3211	NASDAQ	HTBK	Wed, Feb 8, 2012	5.56	5.62	5.49	5.60
3210	NASDAQ	HTBK	Tue, Feb 7, 2012	5.70	5.71	5.49	5.55
3209	NASDAQ	HTBK	Mon, Feb 6, 2012	5.71	5.82	5.64	5.71
3208	NASDAQ	HTBK	Fri, Feb 3, 2012	5.48	5.82	5.32	5.70
3207	NASDAQ	HTBK	Thu, Feb 2, 2012	5.07	5.48	5.04	5.38
3206	NASDAQ	HTBK	Wed, Feb 1, 2012	5.01	5.17	4.95	5.04
3205	NASDAQ	HTBK	Tue, Jan 31, 2012	4.95	5.01	4.79	4.96
3204	NASDAQ	HTBK	Mon, Jan 30, 2012	5.06	5.06	4.90	4.90
3203	NASDAQ	HTBK	Fri, Jan 27, 2012	5.09	5.18	5.02	5.12
3202	NASDAQ	HTBK	Thu, Jan 26, 2012	5.20	5.22	5.10	5.15
3201	NASDAQ	HTBK	Wed, Jan 25, 2012	5.22	5.24	5.14	5.15
3200	NASDAQ	HTBK	Tue, Jan 24, 2012	5.06	5.26	5.06	5.20
3199	NASDAQ	HTBK	Mon, Jan 23, 2012	5.13	5.26	5.11	5.11
3198	NASDAQ	HTBK	Fri, Jan 20, 2012	5.21	5.24	5.06	5.16
3197	NASDAQ	HTBK	Thu, Jan 19, 2012	5.18	5.24	5.10	5.22
3196	NASDAQ	HTBK	Wed, Jan 18, 2012	5.09	5.16	4.96	5.15
3195	NASDAQ	HTBK	Tue, Jan 17, 2012	5.21	5.21	5.06	5.09
3194	NASDAQ	HTBK	Fri, Jan 13, 2012	5.08	5.20	5.01	5.17
3193	NASDAQ	HTBK	Thu, Jan 12, 2012	5.18	5.20	5.04	5.20
3192	NASDAQ	HTBK	Wed, Jan 11, 2012	5.04	5.17	5.00	5.17
3191	NASDAQ	HTBK	Tue, Jan 10, 2012	5.06	5.18	4.85	5.18
3190	NASDAQ	HTBK	Mon, Jan 9, 2012	4.81	5.09	4.74	4.96
3189	NASDAQ	HTBK	Fri, Jan 6, 2012	4.87	4.87	4.66	4.77
3188	NASDAQ	HTBK	Thu, Jan 5, 2012	4.56	4.97	4.55	4.86
3187	NASDAQ	HTBK	Wed, Jan 4, 2012	4.69	4.75	4.50	4.59
3186	NASDAQ	HTBK	Tue, Jan 3, 2012	4.86	4.97	4.68	4.73
3185	NASDAQ	HTBK	Fri, Dec 30, 2011	4.82	4.84	4.70	4.74
3184	NASDAQ	HTBK	Thu, Dec 29, 2011	4.72	4.86	4.72	4.83
3183	NASDAQ	HTBK	Wed, Dec 28, 2011	4.85	4.85	4.70	4.72
3182	NASDAQ	HTBK	Tue, Dec 27, 2011	4.89	4.96	4.85	4.90
3181	NASDAQ	HTBK	Fri, Dec 23, 2011	4.98	4.98	4.90	4.98
3180	NASDAQ	HTBK	Thu, Dec 22, 2011	5.20	5.20	4.85	4.96
3179	NASDAQ	HTBK	Wed, Dec 21, 2011	5.18	5.27	5.10	5.17
3178	NASDAQ	HTBK	Tue, Dec 20, 2011	4.94	5.26	4.91	5.20
3177	NASDAQ	HTBK	Mon, Dec 19, 2011	4.96	5.00	4.81	4.82
3176	NASDAQ	HTBK	Fri, Dec 16, 2011	4.90	4.94	4.78	4.92
3175	NASDAQ	HTBK	Thu, Dec 15, 2011	4.97	5.00	4.82	5.00
3174	NASDAQ	HTBK	Wed, Dec 14, 2011	4.74	4.97	4.71	4.92
3173	NASDAQ	HTBK	Tue, Dec 13, 2011	5.02	5.06	4.74	4.80
3172	NASDAQ	HTBK	Mon, Dec 12, 2011	4.92	5.00	4.83	4.98
3171	NASDAQ	HTBK	Fri, Dec 9, 2011	4.67	5.00	4.67	4.98
3170	NASDAQ	HTBK	Thu, Dec 8, 2011	4.92	4.92	4.62	4.65
3169	NASDAQ	HTBK	Wed, Dec 7, 2011	4.96	4.97	4.89	4.92
3168	NASDAQ	HTBK	Tue, Dec 6, 2011	5.00	5.03	4.89	4.96
3167	NASDAQ	HTBK	Mon, Dec 5, 2011	5.02	5.05	4.86	5.00
3166	NASDAQ	HTBK	Fri, Dec 2, 2011	4.85	4.97	4.68	4.96
3165	NASDAQ	HTBK	Thu, Dec 1, 2011	4.96	4.96	4.64	4.76
3164	NASDAQ	HTBK	Wed, Nov 30, 2011	4.71	5.00	4.65	5.00
3163	NASDAQ	HTBK	Tue, Nov 29, 2011	4.54	4.62	4.40	4.56
3162	NASDAQ	HTBK	Mon, Nov 28, 2011	4.39	4.63	4.33	4.54
3161	NASDAQ	HTBK	Fri, Nov 25, 2011	4.31	4.41	4.23	4.23
3160	NASDAQ	HTBK	Wed, Nov 23, 2011	4.39	4.60	4.32	4.32
3159	NASDAQ	HTBK	Tue, Nov 22, 2011	4.48	4.61	4.38	4.42
3158	NASDAQ	HTBK	Mon, Nov 21, 2011	4.58	4.64	4.46	4.50
3157	NASDAQ	HTBK	Fri, Nov 18, 2011	4.60	4.75	4.56	4.66
3156	NASDAQ	HTBK	Thu, Nov 17, 2011	4.63	4.73	4.55	4.61
3155	NASDAQ	HTBK	Wed, Nov 16, 2011	4.70	5.00	4.63	4.66
3154	NASDAQ	HTBK	Tue, Nov 15, 2011	4.73	4.81	4.71	4.75
3153	NASDAQ	HTBK	Mon, Nov 14, 2011	4.88	4.92	4.68	4.73
3152	NASDAQ	HTBK	Fri, Nov 11, 2011	4.66	4.89	4.61	4.86
3151	NASDAQ	HTBK	Thu, Nov 10, 2011	4.57	4.75	4.56	4.62
3150	NASDAQ	HTBK	Wed, Nov 9, 2011	4.85	4.85	4.47	4.50
3149	NASDAQ	HTBK	Tue, Nov 8, 2011	4.79	5.00	4.60	4.97
3148	NASDAQ	HTBK	Mon, Nov 7, 2011	4.81	4.85	4.59	4.79
3147	NASDAQ	HTBK	Fri, Nov 4, 2011	4.94	4.94	4.80	4.83
3146	NASDAQ	HTBK	Thu, Nov 3, 2011	4.73	5.05	4.62	4.99
3145	NASDAQ	HTBK	Wed, Nov 2, 2011	4.56	4.75	4.42	4.71
3144	NASDAQ	HTBK	Tue, Nov 1, 2011	4.68	4.73	4.45	4.51
3143	NASDAQ	HTBK	Mon, Oct 31, 2011	5.19	5.19	4.76	4.83
3142	NASDAQ	HTBK	Fri, Oct 28, 2011	4.99	5.18	4.56	5.15
3141	NASDAQ	HTBK	Thu, Oct 27, 2011	4.63	5.01	4.54	5.01
3140	NASDAQ	HTBK	Wed, Oct 26, 2011	4.42	4.50	4.34	4.50
3139	NASDAQ	HTBK	Tue, Oct 25, 2011	4.40	4.50	4.20	4.31
3138	NASDAQ	HTBK	Mon, Oct 24, 2011	4.22	4.48	4.22	4.45
3137	NASDAQ	HTBK	Fri, Oct 21, 2011	4.14	4.23	4.06	4.18
3136	NASDAQ	HTBK	Thu, Oct 20, 2011	4.09	4.16	4.02	4.03
3135	NASDAQ	HTBK	Wed, Oct 19, 2011	4.34	4.34	4.05	4.06
3134	NASDAQ	HTBK	Tue, Oct 18, 2011	4.16	4.40	4.03	4.31
3133	NASDAQ	HTBK	Mon, Oct 17, 2011	4.44	4.44	4.12	4.13
3132	NASDAQ	HTBK	Fri, Oct 14, 2011	4.39	4.49	4.22	4.49
3131	NASDAQ	HTBK	Thu, Oct 13, 2011	4.36	4.37	4.26	4.36
3130	NASDAQ	HTBK	Wed, Oct 12, 2011	4.28	4.40	4.20	4.39
3129	NASDAQ	HTBK	Tue, Oct 11, 2011	4.09	4.26	4.06	4.26
3128	NASDAQ	HTBK	Mon, Oct 10, 2011	4.11	4.14	3.90	4.14
3127	NASDAQ	HTBK	Fri, Oct 7, 2011	4.17	4.22	3.94	3.99
3126	NASDAQ	HTBK	Thu, Oct 6, 2011	3.92	4.19	3.92	4.17
3125	NASDAQ	HTBK	Wed, Oct 5, 2011	4.13	4.18	3.91	4.08
3124	NASDAQ	HTBK	Tue, Oct 4, 2011	3.75	4.19	3.59	4.14
3123	NASDAQ	HTBK	Mon, Oct 3, 2011	3.83	4.11	3.73	3.75
3122	NASDAQ	HTBK	Fri, Sep 30, 2011	3.86	3.98	3.83	3.85
3121	NASDAQ	HTBK	Thu, Sep 29, 2011	3.99	4.05	3.75	3.92
3120	NASDAQ	HTBK	Wed, Sep 28, 2011	4.17	4.18	3.90	3.91
3119	NASDAQ	HTBK	Tue, Sep 27, 2011	4.12	4.27	4.06	4.18
3118	NASDAQ	HTBK	Mon, Sep 26, 2011	4.00	4.09	4.00	4.06
3117	NASDAQ	HTBK	Fri, Sep 23, 2011	4.05	4.13	3.95	3.97
3116	NASDAQ	HTBK	Thu, Sep 22, 2011	4.07	4.17	4.02	4.03
3115	NASDAQ	HTBK	Wed, Sep 21, 2011	4.18	4.25	4.13	4.15
3114	NASDAQ	HTBK	Tue, Sep 20, 2011	4.41	4.42	4.14	4.16
3113	NASDAQ	HTBK	Mon, Sep 19, 2011	4.53	4.85	4.35	4.38
3112	NASDAQ	HTBK	Fri, Sep 16, 2011	4.42	4.61	4.32	4.58
3111	NASDAQ	HTBK	Thu, Sep 15, 2011	4.42	4.42	4.23	4.41
3110	NASDAQ	HTBK	Wed, Sep 14, 2011	4.14	4.44	4.08	4.41
3109	NASDAQ	HTBK	Tue, Sep 13, 2011	4.12	4.20	4.10	4.12
3108	NASDAQ	HTBK	Mon, Sep 12, 2011	4.06	4.24	4.01	4.09
3107	NASDAQ	HTBK	Fri, Sep 9, 2011	4.18	4.28	4.06	4.10
3106	NASDAQ	HTBK	Thu, Sep 8, 2011	4.40	4.40	4.14	4.20
3105	NASDAQ	HTBK	Wed, Sep 7, 2011	4.23	4.43	4.23	4.35
3104	NASDAQ	HTBK	Tue, Sep 6, 2011	4.23	4.43	4.11	4.19
3103	NASDAQ	HTBK	Fri, Sep 2, 2011	4.39	4.50	4.26	4.33
3102	NASDAQ	HTBK	Thu, Sep 1, 2011	4.32	4.60	4.32	4.47
3101	NASDAQ	HTBK	Wed, Aug 31, 2011	4.46	4.57	4.19	4.27
3100	NASDAQ	HTBK	Tue, Aug 30, 2011	4.42	4.49	4.26	4.44
3099	NASDAQ	HTBK	Mon, Aug 29, 2011	4.18	4.47	4.15	4.45
3098	NASDAQ	HTBK	Fri, Aug 26, 2011	4.04	4.19	4.00	4.15
3097	NASDAQ	HTBK	Thu, Aug 25, 2011	4.34	4.50	4.01	4.04
3096	NASDAQ	HTBK	Wed, Aug 24, 2011	4.26	4.40	4.09	4.34
3095	NASDAQ	HTBK	Tue, Aug 23, 2011	4.11	4.30	4.02	4.28
3094	NASDAQ	HTBK	Mon, Aug 22, 2011	4.15	4.31	4.03	4.09
3093	NASDAQ	HTBK	Fri, Aug 19, 2011	4.24	4.31	4.02	4.08
3092	NASDAQ	HTBK	Thu, Aug 18, 2011	4.31	4.52	4.20	4.26
3091	NASDAQ	HTBK	Wed, Aug 17, 2011	4.25	4.60	4.24	4.36
3090	NASDAQ	HTBK	Tue, Aug 16, 2011	4.26	4.34	4.18	4.23
3089	NASDAQ	HTBK	Mon, Aug 15, 2011	4.27	4.34	4.14	4.30
3088	NASDAQ	HTBK	Fri, Aug 12, 2011	4.29	4.35	4.16	4.24
3087	NASDAQ	HTBK	Thu, Aug 11, 2011	4.27	4.35	4.15	4.26
3086	NASDAQ	HTBK	Wed, Aug 10, 2011	4.69	4.70	4.25	4.26
3085	NASDAQ	HTBK	Tue, Aug 9, 2011	4.37	4.81	4.31	4.77
3084	NASDAQ	HTBK	Mon, Aug 8, 2011	4.58	4.85	4.28	4.28
3083	NASDAQ	HTBK	Fri, Aug 5, 2011	4.83	4.90	4.62	4.62
3082	NASDAQ	HTBK	Thu, Aug 4, 2011	4.91	4.91	4.75	4.79
3081	NASDAQ	HTBK	Wed, Aug 3, 2011	4.89	5.04	4.87	4.95
3080	NASDAQ	HTBK	Tue, Aug 2, 2011	4.97	5.05	4.81	4.86
3079	NASDAQ	HTBK	Mon, Aug 1, 2011	4.99	5.00	4.82	4.98
3078	NASDAQ	HTBK	Fri, Jul 29, 2011	4.65	5.07	4.52	4.99
3077	NASDAQ	HTBK	Thu, Jul 28, 2011	4.65	4.72	4.56	4.67
3076	NASDAQ	HTBK	Wed, Jul 27, 2011	4.79	4.83	4.60	4.63
3075	NASDAQ	HTBK	Tue, Jul 26, 2011	4.89	4.91	4.78	4.78
3074	NASDAQ	HTBK	Mon, Jul 25, 2011	4.98	4.98	4.90	4.91
3073	NASDAQ	HTBK	Fri, Jul 22, 2011	5.07	5.07	4.95	4.97
3072	NASDAQ	HTBK	Thu, Jul 21, 2011	5.10	5.11	4.95	5.07
3071	NASDAQ	HTBK	Wed, Jul 20, 2011	5.03	5.09	4.93	5.08
3070	NASDAQ	HTBK	Tue, Jul 19, 2011	5.04	5.06	4.99	5.06
3069	NASDAQ	HTBK	Mon, Jul 18, 2011	5.12	5.12	4.90	5.00
3068	NASDAQ	HTBK	Fri, Jul 15, 2011	4.88	5.14	4.88	5.12
3067	NASDAQ	HTBK	Thu, Jul 14, 2011	4.92	4.92	4.87	4.89
3066	NASDAQ	HTBK	Wed, Jul 13, 2011	5.10	5.10	4.87	4.94
3065	NASDAQ	HTBK	Tue, Jul 12, 2011	4.92	5.15	4.92	5.07
3064	NASDAQ	HTBK	Mon, Jul 11, 2011	5.10	5.28	4.97	4.99
3063	NASDAQ	HTBK	Fri, Jul 8, 2011	5.10	5.18	5.08	5.13
3062	NASDAQ	HTBK	Thu, Jul 7, 2011	5.10	5.24	5.10	5.14
3061	NASDAQ	HTBK	Wed, Jul 6, 2011	5.05	5.09	4.99	5.07
3060	NASDAQ	HTBK	Tue, Jul 5, 2011	4.91	5.12	4.85	5.04
3059	NASDAQ	HTBK	Fri, Jul 1, 2011	5.15	5.19	4.91	4.95
3058	NASDAQ	HTBK	Thu, Jun 30, 2011	4.92	5.15	4.92	5.11
3057	NASDAQ	HTBK	Wed, Jun 29, 2011	4.90	4.95	4.82	4.92
3056	NASDAQ	HTBK	Tue, Jun 28, 2011	4.84	4.96	4.84	4.91
3055	NASDAQ	HTBK	Mon, Jun 27, 2011	4.89	4.98	4.77	4.85
3054	NASDAQ	HTBK	Fri, Jun 24, 2011	5.00	5.14	4.80	4.84
3053	NASDAQ	HTBK	Thu, Jun 23, 2011	5.02	5.16	4.89	4.97
3052	NASDAQ	HTBK	Wed, Jun 22, 2011	5.19	5.21	5.01	5.08
3051	NASDAQ	HTBK	Tue, Jun 21, 2011	5.21	5.21	5.13	5.18
3050	NASDAQ	HTBK	Mon, Jun 20, 2011	5.24	5.27	5.09	5.22
3049	NASDAQ	HTBK	Fri, Jun 17, 2011	5.17	5.25	5.12	5.23
3048	NASDAQ	HTBK	Thu, Jun 16, 2011	5.25	5.25	5.04	5.16
3047	NASDAQ	HTBK	Wed, Jun 15, 2011	5.19	5.30	5.13	5.22
3046	NASDAQ	HTBK	Tue, Jun 14, 2011	5.00	5.20	4.78	5.16
3045	NASDAQ	HTBK	Mon, Jun 13, 2011	5.37	5.37	4.84	5.04
3044	NASDAQ	HTBK	Fri, Jun 10, 2011	5.42	5.45	5.29	5.33
3043	NASDAQ	HTBK	Thu, Jun 9, 2011	5.40	5.44	5.34	5.39
3042	NASDAQ	HTBK	Wed, Jun 8, 2011	5.37	5.38	5.29	5.37
3041	NASDAQ	HTBK	Tue, Jun 7, 2011	5.17	5.43	5.17	5.36
3040	NASDAQ	HTBK	Mon, Jun 6, 2011	5.19	5.40	5.06	5.19
3039	NASDAQ	HTBK	Fri, Jun 3, 2011	5.17	5.38	5.17	5.20
3038	NASDAQ	HTBK	Thu, Jun 2, 2011	5.19	5.27	5.16	5.22
3037	NASDAQ	HTBK	Wed, Jun 1, 2011	5.39	5.39	5.20	5.25
3036	NASDAQ	HTBK	Tue, May 31, 2011	5.12	5.50	5.12	5.44
3035	NASDAQ	HTBK	Fri, May 27, 2011	5.12	5.20	5.12	5.18
3034	NASDAQ	HTBK	Thu, May 26, 2011	5.15	5.28	5.15	5.19
3033	NASDAQ	HTBK	Wed, May 25, 2011	5.12	5.19	5.10	5.15
3032	NASDAQ	HTBK	Tue, May 24, 2011	5.15	5.20	5.01	5.10
3031	NASDAQ	HTBK	Mon, May 23, 2011	5.20	5.25	5.06	5.11
3030	NASDAQ	HTBK	Fri, May 20, 2011	5.20	5.30	5.20	5.25
3029	NASDAQ	HTBK	Thu, May 19, 2011	5.32	5.33	5.26	5.32
3028	NASDAQ	HTBK	Wed, May 18, 2011	5.30	5.30	5.26	5.30
3027	NASDAQ	HTBK	Tue, May 17, 2011	5.27	5.30	5.27	5.30
3026	NASDAQ	HTBK	Mon, May 16, 2011	5.32	5.32	5.22	5.22
3025	NASDAQ	HTBK	Fri, May 13, 2011	5.30	5.32	5.29	5.32
3024	NASDAQ	HTBK	Thu, May 12, 2011	5.29	5.30	5.27	5.30
3023	NASDAQ	HTBK	Wed, May 11, 2011	5.29	5.30	5.27	5.30
3022	NASDAQ	HTBK	Tue, May 10, 2011	5.30	5.30	5.27	5.30
3021	NASDAQ	HTBK	Mon, May 9, 2011	5.28	5.35	5.16	5.31
3020	NASDAQ	HTBK	Fri, May 6, 2011	5.24	5.30	5.23	5.28
3019	NASDAQ	HTBK	Thu, May 5, 2011	5.22	5.30	5.20	5.22
3018	NASDAQ	HTBK	Wed, May 4, 2011	5.24	5.30	5.15	5.24
3017	NASDAQ	HTBK	Tue, May 3, 2011	5.17	5.24	5.17	5.21
3016	NASDAQ	HTBK	Mon, May 2, 2011	5.25	5.25	5.20	5.23
3015	NASDAQ	HTBK	Fri, Apr 29, 2011	5.15	5.29	5.15	5.23
3014	NASDAQ	HTBK	Thu, Apr 28, 2011	5.09	5.18	5.09	5.11
3013	NASDAQ	HTBK	Wed, Apr 27, 2011	4.90	5.20	4.77	5.14
3012	NASDAQ	HTBK	Tue, Apr 26, 2011	5.08	5.08	4.89	4.89
3011	NASDAQ	HTBK	Mon, Apr 25, 2011	5.02	5.25	5.02	5.08
3010	NASDAQ	HTBK	Thu, Apr 21, 2011	4.95	5.01	4.85	5.00
3009	NASDAQ	HTBK	Wed, Apr 20, 2011	4.77	4.97	4.75	4.97
3008	NASDAQ	HTBK	Tue, Apr 19, 2011	4.78	4.88	4.75	4.84
3007	NASDAQ	HTBK	Mon, Apr 18, 2011	4.77	4.90	4.75	4.78
3006	NASDAQ	HTBK	Fri, Apr 15, 2011	4.76	4.81	4.74	4.81
3005	NASDAQ	HTBK	Thu, Apr 14, 2011	4.69	4.83	4.63	4.76
3004	NASDAQ	HTBK	Wed, Apr 13, 2011	4.64	4.73	4.62	4.63
3003	NASDAQ	HTBK	Tue, Apr 12, 2011	4.66	4.69	4.63	4.67
3002	NASDAQ	HTBK	Mon, Apr 11, 2011	4.80	4.80	4.65	4.69
3001	NASDAQ	HTBK	Fri, Apr 8, 2011	4.75	4.76	4.66	4.71
3000	NASDAQ	HTBK	Thu, Apr 7, 2011	4.94	5.10	4.66	4.79
2999	NASDAQ	HTBK	Wed, Apr 6, 2011	4.64	4.85	4.64	4.84
2998	NASDAQ	HTBK	Mon, Apr 4, 2011	4.59	4.69	4.55	4.66
2997	NASDAQ	HTBK	Fri, Apr 1, 2011	4.70	4.74	4.65	4.65
2996	NASDAQ	HTBK	Thu, Mar 31, 2011	4.65	4.65	4.65	4.65
2995	NASDAQ	HTBK	Wed, Mar 30, 2011	4.70	4.75	4.50	4.65
2994	NASDAQ	HTBK	Mon, Mar 28, 2011	4.63	4.71	4.63	4.71
2993	NASDAQ	HTBK	Fri, Mar 25, 2011	4.70	4.71	4.69	4.69
2992	NASDAQ	HTBK	Thu, Mar 24, 2011	4.73	4.82	4.70	4.70
2991	NASDAQ	HTBK	Wed, Mar 23, 2011	4.65	4.65	4.65	4.65
2990	NASDAQ	HTBK	Tue, Mar 22, 2011	4.91	4.97	4.67	4.81
2989	NASDAQ	HTBK	Mon, Mar 21, 2011	4.92	4.97	4.92	4.94
2988	NASDAQ	HTBK	Fri, Mar 18, 2011	4.65	5.00	4.54	4.98
2987	NASDAQ	HTBK	Thu, Mar 17, 2011	4.67	4.88	4.59	4.68
2986	NASDAQ	HTBK	Wed, Mar 16, 2011	4.63	4.64	4.51	4.63
2985	NASDAQ	HTBK	Tue, Mar 15, 2011	4.71	4.71	4.58	4.69
2984	NASDAQ	HTBK	Mon, Mar 14, 2011	4.71	4.74	4.71	4.74
2983	NASDAQ	HTBK	Fri, Mar 11, 2011	4.59	5.00	4.54	4.67
2982	NASDAQ	HTBK	Thu, Mar 10, 2011	4.56	4.57	4.53	4.56
2981	NASDAQ	HTBK	Wed, Mar 9, 2011	4.55	4.61	4.51	4.57
2980	NASDAQ	HTBK	Tue, Mar 8, 2011	4.58	4.61	4.55	4.57
2979	NASDAQ	HTBK	Mon, Mar 7, 2011	4.56	4.74	4.55	4.56
2978	NASDAQ	HTBK	Fri, Mar 4, 2011	4.60	4.67	4.56	4.56
2977	NASDAQ	HTBK	Thu, Mar 3, 2011	4.58	4.65	4.52	4.65
2976	NASDAQ	HTBK	Wed, Mar 2, 2011	4.60	4.71	4.53	4.60
2975	NASDAQ	HTBK	Tue, Mar 1, 2011	4.55	4.60	4.55	4.60
2974	NASDAQ	HTBK	Mon, Feb 28, 2011	4.93	4.95	4.52	4.55
2973	NASDAQ	HTBK	Fri, Feb 25, 2011	4.82	5.00	4.82	4.88
2972	NASDAQ	HTBK	Thu, Feb 24, 2011	4.93	4.94	4.61	4.86
2971	NASDAQ	HTBK	Wed, Feb 23, 2011	4.90	4.96	4.83	4.95
2970	NASDAQ	HTBK	Tue, Feb 22, 2011	5.00	5.00	4.76	4.91
2969	NASDAQ	HTBK	Fri, Feb 18, 2011	5.10	5.19	5.04	5.05
2968	NASDAQ	HTBK	Thu, Feb 17, 2011	4.91	5.10	4.91	5.10
2967	NASDAQ	HTBK	Wed, Feb 16, 2011	5.00	5.00	4.93	5.00
2966	NASDAQ	HTBK	Tue, Feb 15, 2011	5.06	5.06	4.95	4.99
2965	NASDAQ	HTBK	Mon, Feb 14, 2011	4.96	5.06	4.95	5.06
2964	NASDAQ	HTBK	Fri, Feb 11, 2011	4.94	5.05	4.94	5.00
2963	NASDAQ	HTBK	Thu, Feb 10, 2011	4.89	4.97	4.82	4.95
2962	NASDAQ	HTBK	Wed, Feb 9, 2011	4.99	5.00	4.96	4.96
2961	NASDAQ	HTBK	Tue, Feb 8, 2011	4.99	5.10	4.95	5.03
2960	NASDAQ	HTBK	Mon, Feb 7, 2011	5.05	5.05	4.90	4.94
2959	NASDAQ	HTBK	Fri, Feb 4, 2011	4.75	5.00	4.71	5.00
2958	NASDAQ	HTBK	Thu, Feb 3, 2011	4.64	4.74	4.40	4.70
2957	NASDAQ	HTBK	Wed, Feb 2, 2011	4.55	4.59	4.47	4.55
2956	NASDAQ	HTBK	Tue, Feb 1, 2011	4.75	4.75	4.37	4.55
2955	NASDAQ	HTBK	Mon, Jan 31, 2011	4.74	4.75	4.55	4.75
2954	NASDAQ	HTBK	Fri, Jan 28, 2011	4.64	4.82	4.59	4.75
2953	NASDAQ	HTBK	Wed, Jan 26, 2011	4.47	4.47	4.38	4.47
2952	NASDAQ	HTBK	Tue, Jan 25, 2011	4.18	4.54	4.10	4.46
2951	NASDAQ	HTBK	Mon, Jan 24, 2011	4.13	4.37	4.13	4.37
2950	NASDAQ	HTBK	Fri, Jan 21, 2011	4.13	4.42	4.12	4.33
2949	NASDAQ	HTBK	Thu, Jan 20, 2011	4.35	4.56	4.33	4.40
2948	NASDAQ	HTBK	Wed, Jan 19, 2011	4.34	4.50	4.19	4.44
2947	NASDAQ	HTBK	Tue, Jan 18, 2011	4.45	4.45	4.18	4.34
2946	NASDAQ	HTBK	Fri, Jan 14, 2011	4.68	4.68	4.34	4.35
2945	NASDAQ	HTBK	Thu, Jan 13, 2011	4.29	4.29	4.20	4.27
2944	NASDAQ	HTBK	Wed, Jan 12, 2011	4.41	4.48	4.24	4.27
2943	NASDAQ	HTBK	Tue, Jan 11, 2011	4.50	4.50	4.37	4.41
2942	NASDAQ	HTBK	Mon, Jan 10, 2011	4.52	4.57	4.50	4.50
2941	NASDAQ	HTBK	Fri, Jan 7, 2011	4.51	4.58	4.51	4.51
2940	NASDAQ	HTBK	Thu, Jan 6, 2011	4.59	4.59	4.51	4.55
2939	NASDAQ	HTBK	Wed, Jan 5, 2011	4.51	4.85	4.51	4.59
2938	NASDAQ	HTBK	Tue, Jan 4, 2011	4.57	4.60	4.50	4.57
2937	NASDAQ	HTBK	Mon, Jan 3, 2011	4.62	4.70	4.50	4.51
2936	NASDAQ	HTBK	Fri, Dec 31, 2010	4.39	4.50	4.34	4.50
2935	NASDAQ	HTBK	Thu, Dec 30, 2010	4.00	4.55	4.00	4.38
2934	NASDAQ	HTBK	Wed, Dec 29, 2010	3.99	4.03	3.99	4.00
2933	NASDAQ	HTBK	Tue, Dec 28, 2010	4.15	4.25	4.04	4.05
2932	NASDAQ	HTBK	Mon, Dec 27, 2010	4.00	4.05	4.00	4.00
2931	NASDAQ	HTBK	Thu, Dec 23, 2010	4.10	4.10	4.00	4.00
2930	NASDAQ	HTBK	Wed, Dec 22, 2010	4.00	4.44	3.92	4.23
2929	NASDAQ	HTBK	Tue, Dec 21, 2010	3.75	3.90	3.75	3.90
2928	NASDAQ	HTBK	Mon, Dec 20, 2010	3.71	3.89	3.71	3.80
2927	NASDAQ	HTBK	Fri, Dec 17, 2010	3.96	3.98	3.71	3.71
2926	NASDAQ	HTBK	Thu, Dec 16, 2010	3.89	4.00	3.75	4.00
2925	NASDAQ	HTBK	Wed, Dec 15, 2010	3.80	3.92	3.79	3.85
2924	NASDAQ	HTBK	Tue, Dec 14, 2010	3.75	3.80	3.70	3.78
2923	NASDAQ	HTBK	Mon, Dec 13, 2010	3.85	3.85	3.76	3.76
2922	NASDAQ	HTBK	Fri, Dec 10, 2010	3.81	3.81	3.77	3.80
2921	NASDAQ	HTBK	Thu, Dec 9, 2010	3.78	3.82	3.78	3.80
2920	NASDAQ	HTBK	Wed, Dec 8, 2010	3.82	3.82	3.75	3.76
2919	NASDAQ	HTBK	Tue, Dec 7, 2010	3.67	3.78	3.65	3.75
2918	NASDAQ	HTBK	Mon, Dec 6, 2010	3.76	3.76	3.66	3.74
2917	NASDAQ	HTBK	Fri, Dec 3, 2010	3.80	3.83	3.79	3.80
2916	NASDAQ	HTBK	Thu, Dec 2, 2010	3.88	3.95	3.73	3.80
2915	NASDAQ	HTBK	Wed, Dec 1, 2010	3.63	3.90	3.62	3.79
2914	NASDAQ	HTBK	Tue, Nov 30, 2010	3.65	3.70	3.65	3.70
2913	NASDAQ	HTBK	Mon, Nov 29, 2010	3.64	3.73	3.64	3.67
2912	NASDAQ	HTBK	Fri, Nov 26, 2010	3.65	3.69	3.65	3.66
2911	NASDAQ	HTBK	Wed, Nov 24, 2010	3.70	3.70	3.65	3.67
2910	NASDAQ	HTBK	Tue, Nov 23, 2010	3.69	3.73	3.65	3.70
2909	NASDAQ	HTBK	Mon, Nov 22, 2010	3.75	3.75	3.65	3.69
2908	NASDAQ	HTBK	Fri, Nov 19, 2010	3.78	3.78	3.75	3.78
2907	NASDAQ	HTBK	Thu, Nov 18, 2010	3.66	3.95	3.65	3.80
2906	NASDAQ	HTBK	Wed, Nov 17, 2010	3.73	3.82	3.63	3.66
2905	NASDAQ	HTBK	Tue, Nov 16, 2010	3.71	3.85	3.63	3.80
2904	NASDAQ	HTBK	Mon, Nov 15, 2010	3.80	3.81	3.74	3.74
2903	NASDAQ	HTBK	Fri, Nov 12, 2010	3.90	3.90	3.80	3.80
2902	NASDAQ	HTBK	Thu, Nov 11, 2010	3.85	3.90	3.81	3.88
2901	NASDAQ	HTBK	Wed, Nov 10, 2010	3.80	3.85	3.80	3.84
2900	NASDAQ	HTBK	Tue, Nov 9, 2010	3.76	3.85	3.75	3.81
2899	NASDAQ	HTBK	Mon, Nov 8, 2010	3.75	3.81	3.75	3.75
2898	NASDAQ	HTBK	Fri, Nov 5, 2010	3.79	3.90	3.60	3.85
2897	NASDAQ	HTBK	Thu, Nov 4, 2010	3.90	3.90	3.75	3.75
2896	NASDAQ	HTBK	Wed, Nov 3, 2010	3.86	3.92	3.85	3.92
2895	NASDAQ	HTBK	Tue, Nov 2, 2010	3.88	3.88	3.75	3.83
2894	NASDAQ	HTBK	Mon, Nov 1, 2010	3.81	3.88	3.80	3.81
2893	NASDAQ	HTBK	Fri, Oct 29, 2010	3.82	3.82	3.76	3.76
2892	NASDAQ	HTBK	Thu, Oct 28, 2010	3.75	3.84	3.75	3.75
2891	NASDAQ	HTBK	Wed, Oct 27, 2010	3.61	3.78	3.50	3.75
2890	NASDAQ	HTBK	Tue, Oct 26, 2010	3.57	3.74	3.55	3.74
2889	NASDAQ	HTBK	Mon, Oct 25, 2010	3.58	3.58	3.54	3.55
2888	NASDAQ	HTBK	Fri, Oct 22, 2010	3.50	3.65	3.50	3.59
2887	NASDAQ	HTBK	Thu, Oct 21, 2010	3.55	3.55	3.55	3.55
2886	NASDAQ	HTBK	Wed, Oct 20, 2010	3.55	3.65	3.50	3.65
2885	NASDAQ	HTBK	Tue, Oct 19, 2010	3.58	3.63	3.58	3.62
2884	NASDAQ	HTBK	Mon, Oct 18, 2010	3.55	3.56	3.51	3.56
2883	NASDAQ	HTBK	Fri, Oct 15, 2010	3.55	3.55	3.55	3.55
2882	NASDAQ	HTBK	Thu, Oct 14, 2010	3.57	3.57	3.49	3.52
2881	NASDAQ	HTBK	Wed, Oct 13, 2010	3.51	3.55	3.51	3.55
2880	NASDAQ	HTBK	Tue, Oct 12, 2010	3.55	3.55	3.48	3.51
2879	NASDAQ	HTBK	Fri, Oct 8, 2010	3.57	3.57	3.50	3.50
2878	NASDAQ	HTBK	Thu, Oct 7, 2010	3.57	3.57	3.56	3.56
2877	NASDAQ	HTBK	Wed, Oct 6, 2010	3.60	3.60	3.59	3.59
2876	NASDAQ	HTBK	Tue, Oct 5, 2010	3.47	3.65	3.46	3.63
2875	NASDAQ	HTBK	Mon, Oct 4, 2010	3.50	3.52	3.49	3.49
2874	NASDAQ	HTBK	Fri, Oct 1, 2010	3.50	3.56	3.48	3.52
2873	NASDAQ	HTBK	Thu, Sep 30, 2010	3.52	3.52	3.50	3.50
2872	NASDAQ	HTBK	Wed, Sep 29, 2010	3.45	3.51	3.45	3.48
2871	NASDAQ	HTBK	Tue, Sep 28, 2010	3.46	3.49	3.45	3.48
2870	NASDAQ	HTBK	Mon, Sep 27, 2010	3.50	3.50	3.45	3.46
2869	NASDAQ	HTBK	Fri, Sep 24, 2010	3.49	3.55	3.45	3.55
2868	NASDAQ	HTBK	Thu, Sep 23, 2010	3.46	3.55	3.46	3.51
2867	NASDAQ	HTBK	Wed, Sep 22, 2010	3.48	3.49	3.48	3.49
2866	NASDAQ	HTBK	Tue, Sep 21, 2010	3.46	3.50	3.45	3.50
2865	NASDAQ	HTBK	Mon, Sep 20, 2010	3.46	3.54	3.46	3.47
2864	NASDAQ	HTBK	Fri, Sep 17, 2010	3.50	3.55	3.45	3.53
2863	NASDAQ	HTBK	Thu, Sep 16, 2010	3.48	3.58	3.48	3.58
2862	NASDAQ	HTBK	Wed, Sep 15, 2010	3.50	3.52	3.45	3.46
2861	NASDAQ	HTBK	Tue, Sep 14, 2010	3.41	3.55	3.40	3.54
2860	NASDAQ	HTBK	Mon, Sep 13, 2010	3.50	3.55	3.45	3.52
2859	NASDAQ	HTBK	Fri, Sep 10, 2010	3.54	3.54	3.41	3.43
2858	NASDAQ	HTBK	Thu, Sep 9, 2010	3.51	3.55	3.51	3.55
2857	NASDAQ	HTBK	Wed, Sep 8, 2010	3.51	3.55	3.45	3.50
2856	NASDAQ	HTBK	Tue, Sep 7, 2010	3.59	3.59	3.49	3.49
2855	NASDAQ	HTBK	Fri, Sep 3, 2010	3.50	3.65	3.50	3.65
2854	NASDAQ	HTBK	Thu, Sep 2, 2010	3.42	3.50	3.41	3.50
2853	NASDAQ	HTBK	Wed, Sep 1, 2010	3.40	3.45	3.40	3.40
2852	NASDAQ	HTBK	Tue, Aug 31, 2010	3.36	3.50	3.35	3.36
2851	NASDAQ	HTBK	Mon, Aug 30, 2010	3.47	3.52	3.44	3.45
2850	NASDAQ	HTBK	Fri, Aug 27, 2010	3.45	3.55	3.45	3.54
2849	NASDAQ	HTBK	Thu, Aug 26, 2010	3.39	3.50	3.39	3.45
2848	NASDAQ	HTBK	Wed, Aug 25, 2010	3.47	3.47	3.36	3.40
2847	NASDAQ	HTBK	Tue, Aug 24, 2010	3.50	3.54	3.45	3.54
2846	NASDAQ	HTBK	Mon, Aug 23, 2010	3.52	3.55	3.52	3.54
2845	NASDAQ	HTBK	Fri, Aug 20, 2010	3.46	3.55	3.41	3.50
2844	NASDAQ	HTBK	Thu, Aug 19, 2010	3.47	3.47	3.43	3.47
2843	NASDAQ	HTBK	Wed, Aug 18, 2010	3.40	3.58	3.40	3.47
2842	NASDAQ	HTBK	Tue, Aug 17, 2010	3.41	3.45	3.40	3.44
2841	NASDAQ	HTBK	Mon, Aug 16, 2010	3.47	3.52	3.26	3.39
2840	NASDAQ	HTBK	Fri, Aug 13, 2010	3.49	3.54	3.45	3.54
2839	NASDAQ	HTBK	Thu, Aug 12, 2010	3.45	3.51	3.45	3.48
2838	NASDAQ	HTBK	Wed, Aug 11, 2010	3.43	3.52	3.31	3.44
2837	NASDAQ	HTBK	Tue, Aug 10, 2010	3.50	3.60	3.50	3.59
2836	NASDAQ	HTBK	Mon, Aug 9, 2010	3.36	3.54	3.36	3.49
2835	NASDAQ	HTBK	Fri, Aug 6, 2010	3.48	3.48	3.34	3.36
2834	NASDAQ	HTBK	Thu, Aug 5, 2010	3.39	3.48	3.39	3.45
2833	NASDAQ	HTBK	Wed, Aug 4, 2010	3.45	3.49	3.38	3.40
2832	NASDAQ	HTBK	Tue, Aug 3, 2010	3.55	3.64	3.40	3.42
2831	NASDAQ	HTBK	Mon, Aug 2, 2010	3.56	3.56	3.46	3.55
2830	NASDAQ	HTBK	Fri, Jul 30, 2010	3.60	3.60	3.60	3.60
2829	NASDAQ	HTBK	Thu, Jul 29, 2010	3.47	3.60	3.36	3.58
2828	NASDAQ	HTBK	Wed, Jul 28, 2010	3.47	3.56	3.40	3.45
2827	NASDAQ	HTBK	Tue, Jul 27, 2010	3.65	3.69	3.25	3.49
2826	NASDAQ	HTBK	Mon, Jul 26, 2010	3.51	3.65	3.50	3.57
2825	NASDAQ	HTBK	Fri, Jul 23, 2010	3.55	3.55	3.53	3.55
2824	NASDAQ	HTBK	Thu, Jul 22, 2010	3.53	3.61	3.53	3.61
2823	NASDAQ	HTBK	Wed, Jul 21, 2010	3.65	3.65	3.50	3.51
2822	NASDAQ	HTBK	Tue, Jul 20, 2010	3.65	3.71	3.61	3.66
2821	NASDAQ	HTBK	Mon, Jul 19, 2010	3.72	3.72	3.65	3.65
2820	NASDAQ	HTBK	Fri, Jul 16, 2010	3.66	3.67	3.65	3.65
2819	NASDAQ	HTBK	Thu, Jul 15, 2010	3.65	3.72	3.65	3.72
2818	NASDAQ	HTBK	Wed, Jul 14, 2010	3.64	3.90	3.55	3.65
2817	NASDAQ	HTBK	Tue, Jul 13, 2010	3.55	3.80	3.54	3.74
2816	NASDAQ	HTBK	Mon, Jul 12, 2010	3.61	3.82	3.53	3.62
2815	NASDAQ	HTBK	Fri, Jul 9, 2010	3.72	3.72	3.72	3.72
2814	NASDAQ	HTBK	Thu, Jul 8, 2010	3.87	3.87	3.50	3.70
2813	NASDAQ	HTBK	Wed, Jul 7, 2010	3.72	3.77	3.72	3.77
2812	NASDAQ	HTBK	Tue, Jul 6, 2010	3.63	3.81	3.51	3.67
2811	NASDAQ	HTBK	Fri, Jul 2, 2010	3.61	3.80	3.55	3.55
2810	NASDAQ	HTBK	Thu, Jul 1, 2010	3.64	3.64	3.55	3.56
2809	NASDAQ	HTBK	Wed, Jun 30, 2010	3.75	3.89	3.53	3.67
2808	NASDAQ	HTBK	Tue, Jun 29, 2010	3.66	4.08	3.50	3.74
2807	NASDAQ	HTBK	Mon, Jun 28, 2010	3.82	3.83	3.60	3.62
2806	NASDAQ	HTBK	Fri, Jun 25, 2010	3.64	3.64	3.64	3.64
2805	NASDAQ	HTBK	Thu, Jun 24, 2010	3.54	3.65	3.52	3.64
2804	NASDAQ	HTBK	Wed, Jun 23, 2010	3.60	3.62	3.55	3.55
2803	NASDAQ	HTBK	Tue, Jun 22, 2010	3.75	3.82	3.60	3.60
2802	NASDAQ	HTBK	Mon, Jun 21, 2010	3.80	3.84	3.75	3.75
2801	NASDAQ	HTBK	Fri, Jun 18, 2010	3.88	3.88	3.65	3.79
2800	NASDAQ	HTBK	Thu, Jun 17, 2010	3.82	3.82	3.70	3.82
2799	NASDAQ	HTBK	Wed, Jun 16, 2010	3.79	3.80	3.50	3.70
2798	NASDAQ	HTBK	Tue, Jun 15, 2010	3.78	3.84	3.75	3.77
2797	NASDAQ	HTBK	Mon, Jun 14, 2010	3.90	3.90	3.78	3.80
2796	NASDAQ	HTBK	Fri, Jun 11, 2010	3.80	3.93	3.80	3.87
2795	NASDAQ	HTBK	Thu, Jun 10, 2010	3.83	3.83	3.75	3.80
2794	NASDAQ	HTBK	Wed, Jun 9, 2010	4.30	4.32	3.85	3.87
2793	NASDAQ	HTBK	Tue, Jun 8, 2010	4.41	4.42	4.25	4.36
2792	NASDAQ	HTBK	Mon, Jun 7, 2010	4.26	4.27	4.25	4.27
2791	NASDAQ	HTBK	Fri, Jun 4, 2010	4.38	4.48	4.25	4.48
2790	NASDAQ	HTBK	Thu, Jun 3, 2010	4.59	4.71	4.46	4.46
2789	NASDAQ	HTBK	Wed, Jun 2, 2010	4.33	4.52	4.25	4.47
2788	NASDAQ	HTBK	Tue, Jun 1, 2010	4.56	4.58	4.36	4.40
2787	NASDAQ	HTBK	Fri, May 28, 2010	4.64	4.68	4.50	4.50
2786	NASDAQ	HTBK	Thu, May 27, 2010	4.60	4.61	4.54	4.59
2785	NASDAQ	HTBK	Wed, May 26, 2010	4.51	4.74	4.51	4.64
2784	NASDAQ	HTBK	Tue, May 25, 2010	4.61	4.61	4.50	4.53
2783	NASDAQ	HTBK	Mon, May 24, 2010	4.50	4.76	4.50	4.72
2782	NASDAQ	HTBK	Fri, May 21, 2010	4.57	4.60	4.38	4.42
2781	NASDAQ	HTBK	Thu, May 20, 2010	4.75	4.89	4.54	4.61
2780	NASDAQ	HTBK	Wed, May 19, 2010	4.80	4.81	4.63	4.79
2779	NASDAQ	HTBK	Tue, May 18, 2010	4.87	4.94	4.78	4.81
2778	NASDAQ	HTBK	Mon, May 17, 2010	4.94	4.94	4.88	4.90
2777	NASDAQ	HTBK	Fri, May 14, 2010	5.02	5.02	4.89	4.89
2776	NASDAQ	HTBK	Thu, May 13, 2010	5.00	5.00	4.98	4.99
2775	NASDAQ	HTBK	Wed, May 12, 2010	5.00	5.03	4.98	5.03
2774	NASDAQ	HTBK	Tue, May 11, 2010	4.66	5.09	4.43	4.99
2773	NASDAQ	HTBK	Mon, May 10, 2010	5.08	5.15	4.71	4.98
2772	NASDAQ	HTBK	Fri, May 7, 2010	5.25	5.40	4.42	4.46
2771	NASDAQ	HTBK	Thu, May 6, 2010	5.22	5.34	4.29	5.20
2770	NASDAQ	HTBK	Wed, May 5, 2010	5.30	5.30	4.89	5.16
2769	NASDAQ	HTBK	Tue, May 4, 2010	5.99	5.99	5.01	5.30
2768	NASDAQ	HTBK	Mon, May 3, 2010	5.03	5.87	5.01	5.77
2767	NASDAQ	HTBK	Fri, Apr 30, 2010	5.52	5.58	5.36	5.52
2766	NASDAQ	HTBK	Thu, Apr 29, 2010	5.80	5.80	5.55	5.69
2765	NASDAQ	HTBK	Wed, Apr 28, 2010	5.80	5.85	5.51	5.75
2764	NASDAQ	HTBK	Tue, Apr 27, 2010	5.43	5.83	5.15	5.83
2763	NASDAQ	HTBK	Mon, Apr 26, 2010	4.93	5.46	4.93	5.38
2762	NASDAQ	HTBK	Fri, Apr 23, 2010	4.98	5.16	4.78	4.81
2761	NASDAQ	HTBK	Thu, Apr 22, 2010	4.67	5.21	4.67	5.07
2760	NASDAQ	HTBK	Wed, Apr 21, 2010	4.57	4.75	4.40	4.65
2759	NASDAQ	HTBK	Tue, Apr 20, 2010	4.42	4.79	4.25	4.58
2758	NASDAQ	HTBK	Mon, Apr 19, 2010	4.28	4.44	4.23	4.42
2757	NASDAQ	HTBK	Fri, Apr 16, 2010	4.32	4.42	4.11	4.25
2756	NASDAQ	HTBK	Thu, Apr 15, 2010	4.27	4.42	4.27	4.42
2755	NASDAQ	HTBK	Wed, Apr 14, 2010	4.30	4.39	4.25	4.34
2754	NASDAQ	HTBK	Tue, Apr 13, 2010	4.17	4.26	4.17	4.26
2753	NASDAQ	HTBK	Mon, Apr 12, 2010	4.28	4.28	4.17	4.25
2752	NASDAQ	HTBK	Fri, Apr 9, 2010	4.20	4.45	4.20	4.29
2751	NASDAQ	HTBK	Thu, Apr 8, 2010	4.26	4.27	4.18	4.25
2750	NASDAQ	HTBK	Wed, Apr 7, 2010	4.25	4.41	4.20	4.33
2749	NASDAQ	HTBK	Tue, Apr 6, 2010	3.87	4.25	3.86	4.11
2748	NASDAQ	HTBK	Mon, Apr 5, 2010	3.95	4.17	3.95	4.13
2747	NASDAQ	HTBK	Thu, Apr 1, 2010	4.15	4.16	3.86	3.86
2746	NASDAQ	HTBK	Wed, Mar 31, 2010	3.91	4.18	3.91	4.18
2745	NASDAQ	HTBK	Tue, Mar 30, 2010	4.12	4.12	3.91	3.93
2744	NASDAQ	HTBK	Mon, Mar 29, 2010	4.10	4.19	4.10	4.18
2743	NASDAQ	HTBK	Fri, Mar 26, 2010	4.15	4.36	3.94	3.97
2742	NASDAQ	HTBK	Thu, Mar 25, 2010	3.95	4.37	3.95	4.22
2741	NASDAQ	HTBK	Wed, Mar 24, 2010	4.04	4.19	3.84	3.84
2740	NASDAQ	HTBK	Tue, Mar 23, 2010	4.18	4.27	3.98	4.19
2739	NASDAQ	HTBK	Mon, Mar 22, 2010	4.42	4.48	4.14	4.48
2738	NASDAQ	HTBK	Fri, Mar 19, 2010	4.07	4.48	4.07	4.48
2737	NASDAQ	HTBK	Thu, Mar 18, 2010	4.29	4.29	4.01	4.20
2736	NASDAQ	HTBK	Wed, Mar 17, 2010	4.09	4.47	4.09	4.25
2735	NASDAQ	HTBK	Tue, Mar 16, 2010	4.15	4.24	4.09	4.10
2734	NASDAQ	HTBK	Mon, Mar 15, 2010	4.04	4.25	3.79	4.00
2733	NASDAQ	HTBK	Fri, Mar 12, 2010	3.72	4.01	3.60	3.90
2732	NASDAQ	HTBK	Thu, Mar 11, 2010	3.98	3.98	3.52	3.66
2731	NASDAQ	HTBK	Wed, Mar 10, 2010	4.00	4.00	3.94	3.99
2730	NASDAQ	HTBK	Tue, Mar 9, 2010	3.85	3.94	3.80	3.94
2729	NASDAQ	HTBK	Mon, Mar 8, 2010	3.86	3.86	3.85	3.85
2728	NASDAQ	HTBK	Fri, Mar 5, 2010	4.02	4.26	3.85	3.91
2727	NASDAQ	HTBK	Thu, Mar 4, 2010	3.82	3.95	3.62	3.93
2726	NASDAQ	HTBK	Wed, Mar 3, 2010	3.66	3.86	3.66	3.79
2725	NASDAQ	HTBK	Tue, Mar 2, 2010	3.64	3.66	3.52	3.52
2724	NASDAQ	HTBK	Mon, Mar 1, 2010	3.51	3.89	3.51	3.70
2723	NASDAQ	HTBK	Fri, Feb 26, 2010	3.62	3.62	3.50	3.50
2722	NASDAQ	HTBK	Thu, Feb 25, 2010	3.65	3.69	3.59	3.69
2721	NASDAQ	HTBK	Wed, Feb 24, 2010	3.51	3.59	3.51	3.51
2720	NASDAQ	HTBK	Tue, Feb 23, 2010	3.62	3.62	3.55	3.55
2719	NASDAQ	HTBK	Mon, Feb 22, 2010	3.71	3.71	3.71	3.71
2718	NASDAQ	HTBK	Fri, Feb 19, 2010	3.71	3.75	3.55	3.75
2717	NASDAQ	HTBK	Thu, Feb 18, 2010	3.75	3.75	3.75	3.75
2716	NASDAQ	HTBK	Wed, Feb 17, 2010	3.73	3.77	3.73	3.77
2715	NASDAQ	HTBK	Tue, Feb 16, 2010	3.77	3.77	3.75	3.75
2714	NASDAQ	HTBK	Fri, Feb 12, 2010	3.76	3.77	3.76	3.77
2713	NASDAQ	HTBK	Thu, Feb 11, 2010	3.62	3.76	3.62	3.76
2712	NASDAQ	HTBK	Wed, Feb 10, 2010	3.62	3.62	3.56	3.57
2711	NASDAQ	HTBK	Tue, Feb 9, 2010	3.75	3.75	3.64	3.64
2710	NASDAQ	HTBK	Mon, Feb 8, 2010	3.56	3.81	3.56	3.81
2709	NASDAQ	HTBK	Fri, Feb 5, 2010	3.57	3.57	3.57	3.57
2708	NASDAQ	HTBK	Thu, Feb 4, 2010	3.66	3.68	3.56	3.56
2707	NASDAQ	HTBK	Wed, Feb 3, 2010	3.65	3.70	3.60	3.60
2706	NASDAQ	HTBK	Tue, Feb 2, 2010	3.77	3.77	3.60	3.63
2705	NASDAQ	HTBK	Mon, Feb 1, 2010	3.75	3.80	3.57	3.79
2704	NASDAQ	HTBK	Fri, Jan 29, 2010	3.53	3.80	3.52	3.80
2703	NASDAQ	HTBK	Thu, Jan 28, 2010	3.59	3.75	3.54	3.75
2702	NASDAQ	HTBK	Wed, Jan 27, 2010	3.57	3.72	3.57	3.72
2701	NASDAQ	HTBK	Tue, Jan 26, 2010	3.70	3.71	3.50	3.58
2700	NASDAQ	HTBK	Mon, Jan 25, 2010	3.54	3.54	3.52	3.52
2699	NASDAQ	HTBK	Fri, Jan 22, 2010	3.56	3.70	3.50	3.69
2698	NASDAQ	HTBK	Thu, Jan 21, 2010	3.53	3.76	3.34	3.51
2697	NASDAQ	HTBK	Wed, Jan 20, 2010	3.70	3.81	3.40	3.40
2696	NASDAQ	HTBK	Tue, Jan 19, 2010	3.77	3.88	3.61	3.63
2695	NASDAQ	HTBK	Fri, Jan 15, 2010	3.70	3.74	3.62	3.67
2694	NASDAQ	HTBK	Thu, Jan 14, 2010	3.63	3.89	3.63	3.72
2693	NASDAQ	HTBK	Wed, Jan 13, 2010	3.64	3.72	3.60	3.61
2692	NASDAQ	HTBK	Tue, Jan 12, 2010	3.63	3.69	3.60	3.62
2691	NASDAQ	HTBK	Mon, Jan 11, 2010	3.75	3.77	3.67	3.70
2690	NASDAQ	HTBK	Fri, Jan 8, 2010	3.89	3.89	3.64	3.75
2689	NASDAQ	HTBK	Thu, Jan 7, 2010	3.76	3.86	3.68	3.70
2688	NASDAQ	HTBK	Wed, Jan 6, 2010	4.08	4.17	3.61	3.70
2687	NASDAQ	HTBK	Tue, Jan 5, 2010	4.13	4.43	3.93	4.08
2686	NASDAQ	HTBK	Mon, Jan 4, 2010	4.09	4.34	3.82	4.17
2685	NASDAQ	HTBK	Thu, Dec 31, 2009	4.10	4.10	3.89	4.02
2684	NASDAQ	HTBK	Wed, Dec 30, 2009	4.31	4.45	4.05	4.29
2683	NASDAQ	HTBK	Tue, Dec 29, 2009	4.23	4.55	4.01	4.36
2682	NASDAQ	HTBK	Mon, Dec 28, 2009	4.45	4.49	4.26	4.28
2681	NASDAQ	HTBK	Thu, Dec 24, 2009	4.58	4.58	4.45	4.45
2680	NASDAQ	HTBK	Wed, Dec 23, 2009	4.40	4.67	4.22	4.35
2679	NASDAQ	HTBK	Tue, Dec 22, 2009	4.24	4.44	4.13	4.40
2678	NASDAQ	HTBK	Mon, Dec 21, 2009	4.23	4.35	4.07	4.25
2677	NASDAQ	HTBK	Fri, Dec 18, 2009	3.98	4.30	3.98	4.29
2676	NASDAQ	HTBK	Thu, Dec 17, 2009	4.15	4.17	3.93	4.00
2675	NASDAQ	HTBK	Wed, Dec 16, 2009	4.16	4.31	4.10	4.24
2674	NASDAQ	HTBK	Tue, Dec 15, 2009	4.14	4.19	4.12	4.16
2673	NASDAQ	HTBK	Mon, Dec 14, 2009	4.10	4.50	4.10	4.14
2672	NASDAQ	HTBK	Fri, Dec 11, 2009	4.12	4.22	3.97	4.01
2671	NASDAQ	HTBK	Thu, Dec 10, 2009	4.07	4.23	4.06	4.10
2670	NASDAQ	HTBK	Wed, Dec 9, 2009	3.91	4.12	3.91	4.00
2669	NASDAQ	HTBK	Tue, Dec 8, 2009	3.75	4.09	3.74	3.96
2668	NASDAQ	HTBK	Mon, Dec 7, 2009	3.73	3.84	3.66	3.78
2667	NASDAQ	HTBK	Fri, Dec 4, 2009	3.89	3.89	3.72	3.80
2666	NASDAQ	HTBK	Thu, Dec 3, 2009	3.75	3.90	3.70	3.73
2665	NASDAQ	HTBK	Wed, Dec 2, 2009	3.97	4.00	3.68	3.76
2664	NASDAQ	HTBK	Tue, Dec 1, 2009	3.85	4.19	3.82	3.95
2663	NASDAQ	HTBK	Mon, Nov 30, 2009	3.87	4.37	3.82	3.82
2662	NASDAQ	HTBK	Fri, Nov 27, 2009	3.71	3.90	3.69	3.90
2661	NASDAQ	HTBK	Wed, Nov 25, 2009	4.10	4.14	3.87	3.87
2660	NASDAQ	HTBK	Tue, Nov 24, 2009	3.65	4.05	3.64	4.04
2659	NASDAQ	HTBK	Mon, Nov 23, 2009	4.00	4.04	3.55	3.57
2658	NASDAQ	HTBK	Fri, Nov 20, 2009	4.37	4.43	3.82	3.90
2657	NASDAQ	HTBK	Thu, Nov 19, 2009	4.13	4.39	3.65	4.37
2656	NASDAQ	HTBK	Wed, Nov 18, 2009	3.50	4.49	3.50	4.20
2655	NASDAQ	HTBK	Tue, Nov 17, 2009	3.10	3.49	3.10	3.41
2654	NASDAQ	HTBK	Mon, Nov 16, 2009	3.09	3.30	3.06	3.10
2653	NASDAQ	HTBK	Fri, Nov 13, 2009	2.93	3.42	2.90	3.02
2652	NASDAQ	HTBK	Thu, Nov 12, 2009	2.82	3.09	2.80	2.90
2651	NASDAQ	HTBK	Wed, Nov 11, 2009	3.42	3.61	2.77	2.90
2650	NASDAQ	HTBK	Tue, Nov 10, 2009	2.50	2.81	2.28	2.75
2649	NASDAQ	HTBK	Mon, Nov 9, 2009	2.69	2.70	2.50	2.50
2648	NASDAQ	HTBK	Fri, Nov 6, 2009	2.65	2.79	2.60	2.69
2647	NASDAQ	HTBK	Thu, Nov 5, 2009	2.60	2.74	2.60	2.65
2646	NASDAQ	HTBK	Wed, Nov 4, 2009	2.85	2.88	2.44	2.58
2645	NASDAQ	HTBK	Tue, Nov 3, 2009	2.90	3.01	2.69	2.74
2644	NASDAQ	HTBK	Mon, Nov 2, 2009	2.98	3.94	2.73	2.86
2643	NASDAQ	HTBK	Fri, Oct 30, 2009	3.18	3.18	2.60	2.64
2642	NASDAQ	HTBK	Thu, Oct 29, 2009	3.78	3.81	3.15	3.18
2641	NASDAQ	HTBK	Wed, Oct 28, 2009	3.73	3.74	3.41	3.46
2640	NASDAQ	HTBK	Tue, Oct 27, 2009	3.91	3.91	3.75	3.75
2639	NASDAQ	HTBK	Mon, Oct 26, 2009	3.94	3.97	3.87	3.97
2638	NASDAQ	HTBK	Fri, Oct 23, 2009	4.09	4.10	3.81	3.96
2637	NASDAQ	HTBK	Thu, Oct 22, 2009	4.01	4.07	4.00	4.01
2636	NASDAQ	HTBK	Wed, Oct 21, 2009	4.15	4.16	4.00	4.02
2635	NASDAQ	HTBK	Tue, Oct 20, 2009	4.24	4.24	4.12	4.20
2634	NASDAQ	HTBK	Mon, Oct 19, 2009	4.32	4.36	4.20	4.21
2633	NASDAQ	HTBK	Fri, Oct 16, 2009	4.30	4.37	4.20	4.37
2632	NASDAQ	HTBK	Thu, Oct 15, 2009	4.27	4.31	4.09	4.30
2631	NASDAQ	HTBK	Wed, Oct 14, 2009	4.37	4.49	4.25	4.25
2630	NASDAQ	HTBK	Tue, Oct 13, 2009	4.28	4.40	4.26	4.32
2629	NASDAQ	HTBK	Mon, Oct 12, 2009	4.38	4.38	4.20	4.25
2628	NASDAQ	HTBK	Fri, Oct 9, 2009	4.27	4.32	4.07	4.25
2627	NASDAQ	HTBK	Thu, Oct 8, 2009	4.36	4.50	4.10	4.26
2626	NASDAQ	HTBK	Wed, Oct 7, 2009	4.61	4.76	4.20	4.36
2625	NASDAQ	HTBK	Tue, Oct 6, 2009	4.86	4.86	4.53	4.56
2624	NASDAQ	HTBK	Mon, Oct 5, 2009	4.68	4.90	4.51	4.53
2623	NASDAQ	HTBK	Fri, Oct 2, 2009	4.68	4.71	4.51	4.51
2622	NASDAQ	HTBK	Thu, Oct 1, 2009	4.62	4.89	4.54	4.64
2621	NASDAQ	HTBK	Wed, Sep 30, 2009	4.60	4.74	4.59	4.71
2620	NASDAQ	HTBK	Tue, Sep 29, 2009	4.72	4.82	4.58	4.67
2619	NASDAQ	HTBK	Mon, Sep 28, 2009	4.87	4.87	4.56	4.61
2618	NASDAQ	HTBK	Fri, Sep 25, 2009	4.86	4.87	4.55	4.71
2617	NASDAQ	HTBK	Thu, Sep 24, 2009	4.82	4.82	4.56	4.60
2616	NASDAQ	HTBK	Wed, Sep 23, 2009	4.95	5.11	4.15	4.54
2615	NASDAQ	HTBK	Tue, Sep 22, 2009	4.92	5.17	4.68	4.77
2614	NASDAQ	HTBK	Mon, Sep 21, 2009	4.71	4.90	4.50	4.78
2613	NASDAQ	HTBK	Fri, Sep 18, 2009	4.49	4.71	4.47	4.71
2612	NASDAQ	HTBK	Thu, Sep 17, 2009	4.70	4.70	4.55	4.58
2611	NASDAQ	HTBK	Wed, Sep 16, 2009	4.37	4.70	4.02	4.70
2610	NASDAQ	HTBK	Tue, Sep 15, 2009	4.40	4.53	4.01	4.34
2609	NASDAQ	HTBK	Mon, Sep 14, 2009	4.15	4.59	4.07	4.33
2608	NASDAQ	HTBK	Fri, Sep 11, 2009	4.25	4.34	4.20	4.29
2607	NASDAQ	HTBK	Thu, Sep 10, 2009	4.20	4.32	4.04	4.25
2606	NASDAQ	HTBK	Wed, Sep 9, 2009	4.26	4.30	4.00	4.26
2605	NASDAQ	HTBK	Tue, Sep 8, 2009	4.16	4.36	3.98	4.21
2604	NASDAQ	HTBK	Fri, Sep 4, 2009	4.10	4.18	4.04	4.15
2603	NASDAQ	HTBK	Thu, Sep 3, 2009	4.24	4.27	3.93	4.00
2602	NASDAQ	HTBK	Wed, Sep 2, 2009	4.54	4.56	4.23	4.23
2601	NASDAQ	HTBK	Tue, Sep 1, 2009	4.79	4.79	4.54	4.54
2600	NASDAQ	HTBK	Mon, Aug 31, 2009	4.90	4.97	4.60	4.62
2599	NASDAQ	HTBK	Fri, Aug 28, 2009	4.99	5.08	4.76	4.94
2598	NASDAQ	HTBK	Thu, Aug 27, 2009	4.89	5.10	4.87	4.98
2597	NASDAQ	HTBK	Wed, Aug 26, 2009	4.93	5.00	4.87	4.97
2596	NASDAQ	HTBK	Tue, Aug 25, 2009	5.00	5.06	4.95	4.95
2595	NASDAQ	HTBK	Mon, Aug 24, 2009	5.08	5.08	5.00	5.01
2594	NASDAQ	HTBK	Fri, Aug 21, 2009	5.20	5.21	5.02	5.03
2593	NASDAQ	HTBK	Thu, Aug 20, 2009	5.07	5.25	5.01	5.11
2592	NASDAQ	HTBK	Wed, Aug 19, 2009	5.30	5.42	5.24	5.25
2591	NASDAQ	HTBK	Tue, Aug 18, 2009	4.98	5.40	4.98	5.40
2590	NASDAQ	HTBK	Mon, Aug 17, 2009	5.01	5.15	4.83	4.97
2589	NASDAQ	HTBK	Fri, Aug 14, 2009	5.30	5.30	4.97	5.20
2588	NASDAQ	HTBK	Thu, Aug 13, 2009	5.55	5.55	5.13	5.35
2587	NASDAQ	HTBK	Wed, Aug 12, 2009	5.64	5.87	5.36	5.55
2586	NASDAQ	HTBK	Tue, Aug 11, 2009	5.19	5.53	5.17	5.53
2585	NASDAQ	HTBK	Mon, Aug 10, 2009	5.57	5.62	4.68	5.17
2584	NASDAQ	HTBK	Fri, Aug 7, 2009	5.00	5.75	5.00	5.75
2583	NASDAQ	HTBK	Thu, Aug 6, 2009	4.49	4.99	4.34	4.90
2582	NASDAQ	HTBK	Wed, Aug 5, 2009	4.31	4.58	4.18	4.47
2581	NASDAQ	HTBK	Tue, Aug 4, 2009	4.13	4.31	4.06	4.31
2580	NASDAQ	HTBK	Mon, Aug 3, 2009	4.06	4.24	4.06	4.10
2579	NASDAQ	HTBK	Fri, Jul 31, 2009	4.22	4.32	4.01	4.03
2578	NASDAQ	HTBK	Thu, Jul 30, 2009	3.90	4.29	3.90	4.24
2577	NASDAQ	HTBK	Wed, Jul 29, 2009	3.51	4.35	3.45	3.90
2576	NASDAQ	HTBK	Tue, Jul 28, 2009	3.25	3.50	3.25	3.48
2575	NASDAQ	HTBK	Mon, Jul 27, 2009	3.15	3.29	3.04	3.22
2574	NASDAQ	HTBK	Fri, Jul 24, 2009	3.05	3.29	3.04	3.07
2573	NASDAQ	HTBK	Thu, Jul 23, 2009	2.99	3.05	2.82	3.00
2572	NASDAQ	HTBK	Wed, Jul 22, 2009	2.99	3.09	2.90	2.99
2571	NASDAQ	HTBK	Tue, Jul 21, 2009	3.13	3.16	2.97	2.99
2570	NASDAQ	HTBK	Mon, Jul 20, 2009	3.32	3.46	3.01	3.07
2569	NASDAQ	HTBK	Fri, Jul 17, 2009	3.35	3.40	3.27	3.33
2568	NASDAQ	HTBK	Thu, Jul 16, 2009	3.35	3.39	3.28	3.35
2567	NASDAQ	HTBK	Wed, Jul 15, 2009	3.55	3.55	3.35	3.35
2566	NASDAQ	HTBK	Tue, Jul 14, 2009	3.43	3.55	3.37	3.46
2565	NASDAQ	HTBK	Mon, Jul 13, 2009	3.41	3.50	3.26	3.43
2564	NASDAQ	HTBK	Fri, Jul 10, 2009	3.35	3.63	3.34	3.39
2563	NASDAQ	HTBK	Thu, Jul 9, 2009	3.40	3.54	3.31	3.35
2562	NASDAQ	HTBK	Wed, Jul 8, 2009	3.56	3.68	3.34	3.35
2561	NASDAQ	HTBK	Tue, Jul 7, 2009	3.64	3.74	3.51	3.53
2560	NASDAQ	HTBK	Mon, Jul 6, 2009	3.70	3.79	3.60	3.61
2559	NASDAQ	HTBK	Thu, Jul 2, 2009	3.75	3.79	3.65	3.65
2558	NASDAQ	HTBK	Wed, Jul 1, 2009	3.76	3.85	3.67	3.79
2557	NASDAQ	HTBK	Tue, Jun 30, 2009	3.65	3.75	3.64	3.73
2556	NASDAQ	HTBK	Mon, Jun 29, 2009	3.75	3.93	3.54	3.61
2555	NASDAQ	HTBK	Fri, Jun 26, 2009	4.05	4.12	3.61	3.64
2554	NASDAQ	HTBK	Thu, Jun 25, 2009	3.80	4.11	3.80	4.10
2553	NASDAQ	HTBK	Wed, Jun 24, 2009	4.11	4.15	3.80	3.81
2552	NASDAQ	HTBK	Tue, Jun 23, 2009	3.85	4.16	3.77	4.07
2551	NASDAQ	HTBK	Mon, Jun 22, 2009	4.06	4.30	3.70	3.79
2550	NASDAQ	HTBK	Fri, Jun 19, 2009	4.13	4.27	4.05	4.05
2549	NASDAQ	HTBK	Thu, Jun 18, 2009	4.50	4.56	4.01	4.05
2548	NASDAQ	HTBK	Wed, Jun 17, 2009	4.54	4.73	4.50	4.50
2547	NASDAQ	HTBK	Tue, Jun 16, 2009	4.69	4.72	4.51	4.52
2546	NASDAQ	HTBK	Mon, Jun 15, 2009	4.67	4.84	4.58	4.83
2545	NASDAQ	HTBK	Fri, Jun 12, 2009	4.50	4.71	4.50	4.58
2544	NASDAQ	HTBK	Thu, Jun 11, 2009	4.45	4.88	4.34	4.47
2543	NASDAQ	HTBK	Wed, Jun 10, 2009	5.21	5.27	4.29	4.33
2542	NASDAQ	HTBK	Tue, Jun 9, 2009	5.75	5.80	5.03	5.11
2541	NASDAQ	HTBK	Mon, Jun 8, 2009	5.51	5.63	5.31	5.51
2540	NASDAQ	HTBK	Fri, Jun 5, 2009	5.72	5.93	5.56	5.60
2539	NASDAQ	HTBK	Thu, Jun 4, 2009	5.69	5.85	5.55	5.62
2538	NASDAQ	HTBK	Wed, Jun 3, 2009	5.82	5.90	5.55	5.65
2537	NASDAQ	HTBK	Tue, Jun 2, 2009	5.89	6.19	5.85	5.89
2536	NASDAQ	HTBK	Mon, Jun 1, 2009	6.23	6.40	5.95	6.06
2535	NASDAQ	HTBK	Fri, May 29, 2009	6.22	6.22	5.94	6.07
2534	NASDAQ	HTBK	Thu, May 28, 2009	6.14	6.24	6.09	6.10
2533	NASDAQ	HTBK	Wed, May 27, 2009	6.97	7.03	5.93	6.03
2532	NASDAQ	HTBK	Tue, May 26, 2009	6.08	7.09	6.08	7.03
2531	NASDAQ	HTBK	Fri, May 22, 2009	6.13	6.49	6.03	6.16
2530	NASDAQ	HTBK	Thu, May 21, 2009	6.93	6.93	6.08	6.17
2529	NASDAQ	HTBK	Wed, May 20, 2009	7.81	7.85	6.78	7.06
2528	NASDAQ	HTBK	Tue, May 19, 2009	7.74	7.99	7.50	7.65
2527	NASDAQ	HTBK	Mon, May 18, 2009	7.18	7.97	6.75	7.91
2526	NASDAQ	HTBK	Fri, May 15, 2009	7.43	7.58	6.74	7.04
2525	NASDAQ	HTBK	Thu, May 14, 2009	6.78	7.43	6.72	7.35
2524	NASDAQ	HTBK	Wed, May 13, 2009	7.21	7.28	6.65	6.78
2523	NASDAQ	HTBK	Tue, May 12, 2009	7.56	7.61	7.25	7.36
2522	NASDAQ	HTBK	Mon, May 11, 2009	7.74	7.88	7.35	7.45
2521	NASDAQ	HTBK	Fri, May 8, 2009	7.64	8.00	7.40	8.00
2520	NASDAQ	HTBK	Thu, May 7, 2009	7.34	7.63	7.32	7.45
2519	NASDAQ	HTBK	Wed, May 6, 2009	7.17	7.50	7.00	7.34
2518	NASDAQ	HTBK	Tue, May 5, 2009	7.43	7.43	7.01	7.04
2517	NASDAQ	HTBK	Mon, May 4, 2009	7.95	7.95	7.25	7.43
2516	NASDAQ	HTBK	Fri, May 1, 2009	7.91	8.00	7.27	7.54
2515	NASDAQ	HTBK	Thu, Apr 30, 2009	8.40	8.75	7.98	8.08
2514	NASDAQ	HTBK	Wed, Apr 29, 2009	7.96	8.86	7.96	8.58
2513	NASDAQ	HTBK	Tue, Apr 28, 2009	7.88	8.27	7.69	8.05
2512	NASDAQ	HTBK	Mon, Apr 27, 2009	8.29	8.59	7.81	8.02
2511	NASDAQ	HTBK	Fri, Apr 24, 2009	7.79	8.69	7.79	8.56
2510	NASDAQ	HTBK	Thu, Apr 23, 2009	7.92	8.37	7.78	7.95
2509	NASDAQ	HTBK	Wed, Apr 22, 2009	8.29	8.44	7.70	8.11
2508	NASDAQ	HTBK	Tue, Apr 21, 2009	7.47	8.56	7.39	8.51
2507	NASDAQ	HTBK	Mon, Apr 20, 2009	8.17	8.40	7.51	7.58
2506	NASDAQ	HTBK	Fri, Apr 17, 2009	8.50	8.65	8.09	8.47
2505	NASDAQ	HTBK	Thu, Apr 16, 2009	8.44	8.60	8.10	8.50
2504	NASDAQ	HTBK	Wed, Apr 15, 2009	7.88	8.35	7.47	8.35
2503	NASDAQ	HTBK	Tue, Apr 14, 2009	8.42	8.59	7.76	7.77
2502	NASDAQ	HTBK	Mon, Apr 13, 2009	8.29	8.66	8.16	8.66
2501	NASDAQ	HTBK	Thu, Apr 9, 2009	7.48	8.50	7.42	8.42
2500	NASDAQ	HTBK	Wed, Apr 8, 2009	6.57	7.27	6.57	7.27
2499	NASDAQ	HTBK	Tue, Apr 7, 2009	6.81	7.49	6.30	6.50
2498	NASDAQ	HTBK	Mon, Apr 6, 2009	7.18	7.64	6.57	6.69
2497	NASDAQ	HTBK	Fri, Apr 3, 2009	7.08	7.55	6.60	7.51
2496	NASDAQ	HTBK	Thu, Apr 2, 2009	5.82	7.16	5.54	7.14
2495	NASDAQ	HTBK	Wed, Apr 1, 2009	5.25	5.91	5.22	5.60
2494	NASDAQ	HTBK	Tue, Mar 31, 2009	5.13	5.74	5.00	5.25
2493	NASDAQ	HTBK	Mon, Mar 30, 2009	6.84	6.84	4.95	5.02
2492	NASDAQ	HTBK	Fri, Mar 27, 2009	7.86	8.13	6.75	6.75
2491	NASDAQ	HTBK	Thu, Mar 26, 2009	8.72	9.00	7.88	8.10
2490	NASDAQ	HTBK	Wed, Mar 25, 2009	8.46	9.14	8.17	8.56
2489	NASDAQ	HTBK	Tue, Mar 24, 2009	8.14	9.23	8.14	8.38
2488	NASDAQ	HTBK	Mon, Mar 23, 2009	6.74	8.29	6.62	8.29
2487	NASDAQ	HTBK	Fri, Mar 20, 2009	6.54	6.75	6.10	6.50
2486	NASDAQ	HTBK	Thu, Mar 19, 2009	6.28	6.50	5.50	6.50
2485	NASDAQ	HTBK	Wed, Mar 18, 2009	5.10	6.26	4.50	6.18
2484	NASDAQ	HTBK	Tue, Mar 17, 2009	4.56	5.07	4.50	4.98
2483	NASDAQ	HTBK	Mon, Mar 16, 2009	4.56	5.13	4.33	4.43
2482	NASDAQ	HTBK	Fri, Mar 13, 2009	4.38	4.91	4.24	4.48
2481	NASDAQ	HTBK	Thu, Mar 12, 2009	3.88	4.40	3.79	4.33
2480	NASDAQ	HTBK	Wed, Mar 11, 2009	4.18	4.45	3.85	3.86
2479	NASDAQ	HTBK	Tue, Mar 10, 2009	3.90	4.41	3.86	4.15
2478	NASDAQ	HTBK	Mon, Mar 9, 2009	3.69	4.06	3.63	3.75
2477	NASDAQ	HTBK	Fri, Mar 6, 2009	4.01	4.22	3.80	3.92
2476	NASDAQ	HTBK	Thu, Mar 5, 2009	4.53	4.62	4.22	4.23
2475	NASDAQ	HTBK	Wed, Mar 4, 2009	4.61	4.88	4.51	4.65
2474	NASDAQ	HTBK	Tue, Mar 3, 2009	4.86	4.89	4.40	4.50
2473	NASDAQ	HTBK	Mon, Mar 2, 2009	4.77	4.88	4.50	4.75
2472	NASDAQ	HTBK	Fri, Feb 27, 2009	5.00	5.09	4.80	4.90
2471	NASDAQ	HTBK	Thu, Feb 26, 2009	5.03	5.40	4.73	5.00
2470	NASDAQ	HTBK	Wed, Feb 25, 2009	4.93	5.15	4.50	4.95
2469	NASDAQ	HTBK	Tue, Feb 24, 2009	4.90	5.14	4.27	5.08
2468	NASDAQ	HTBK	Mon, Feb 23, 2009	5.71	5.90	4.30	4.81
2467	NASDAQ	HTBK	Fri, Feb 20, 2009	5.77	5.79	5.40	5.62
2466	NASDAQ	HTBK	Thu, Feb 19, 2009	6.32	6.33	5.87	5.87
2465	NASDAQ	HTBK	Wed, Feb 18, 2009	6.57	6.92	5.77	6.19
2464	NASDAQ	HTBK	Tue, Feb 17, 2009	7.15	7.25	6.48	6.48
2463	NASDAQ	HTBK	Fri, Feb 13, 2009	7.77	7.77	7.41	7.55
2462	NASDAQ	HTBK	Thu, Feb 12, 2009	6.95	7.92	6.91	7.78
2461	NASDAQ	HTBK	Wed, Feb 11, 2009	7.37	8.09	7.08	7.32
2460	NASDAQ	HTBK	Tue, Feb 10, 2009	8.33	8.65	7.08	7.29
2459	NASDAQ	HTBK	Mon, Feb 9, 2009	9.12	9.34	8.02	8.38
2458	NASDAQ	HTBK	Fri, Feb 6, 2009	9.35	9.55	8.79	9.20
2457	NASDAQ	HTBK	Thu, Feb 5, 2009	8.77	9.63	8.77	9.44
2456	NASDAQ	HTBK	Wed, Feb 4, 2009	8.06	9.20	7.98	8.84
2455	NASDAQ	HTBK	Tue, Feb 3, 2009	8.30	8.51	7.76	8.00
2454	NASDAQ	HTBK	Mon, Feb 2, 2009	7.20	8.46	6.93	8.23
2453	NASDAQ	HTBK	Fri, Jan 30, 2009	7.06	8.36	6.85	7.21
2452	NASDAQ	HTBK	Thu, Jan 29, 2009	8.43	9.10	7.88	8.27
2451	NASDAQ	HTBK	Wed, Jan 28, 2009	8.17	8.90	7.91	8.60
2450	NASDAQ	HTBK	Tue, Jan 27, 2009	7.80	8.17	7.71	8.00
2449	NASDAQ	HTBK	Mon, Jan 26, 2009	7.49	8.32	7.49	7.86
2448	NASDAQ	HTBK	Fri, Jan 23, 2009	7.44	8.06	7.25	7.50
2447	NASDAQ	HTBK	Thu, Jan 22, 2009	7.84	7.95	7.45	7.72
2446	NASDAQ	HTBK	Wed, Jan 21, 2009	7.30	8.11	7.11	8.11
2445	NASDAQ	HTBK	Tue, Jan 20, 2009	8.31	8.38	7.08	7.18
2444	NASDAQ	HTBK	Fri, Jan 16, 2009	9.19	9.19	8.21	8.50
2443	NASDAQ	HTBK	Thu, Jan 15, 2009	9.57	9.57	8.57	9.26
2442	NASDAQ	HTBK	Wed, Jan 14, 2009	9.89	10.53	9.51	9.51
2441	NASDAQ	HTBK	Tue, Jan 13, 2009	10.29	10.67	10.06	10.23
2440	NASDAQ	HTBK	Mon, Jan 12, 2009	10.74	11.06	10.11	10.11
2439	NASDAQ	HTBK	Fri, Jan 9, 2009	11.47	11.63	10.50	10.76
2438	NASDAQ	HTBK	Thu, Jan 8, 2009	11.74	11.75	11.04	11.45
2437	NASDAQ	HTBK	Wed, Jan 7, 2009	11.50	11.72	11.16	11.29
2436	NASDAQ	HTBK	Tue, Jan 6, 2009	11.48	12.20	11.48	11.75
2435	NASDAQ	HTBK	Mon, Jan 5, 2009	11.47	12.02	10.71	11.41
2434	NASDAQ	HTBK	Fri, Jan 2, 2009	11.26	11.83	10.76	11.42
2433	NASDAQ	HTBK	Wed, Dec 31, 2008	10.70	11.29	10.37	11.24
2432	NASDAQ	HTBK	Tue, Dec 30, 2008	10.57	10.98	10.31	10.92
2431	NASDAQ	HTBK	Mon, Dec 29, 2008	11.00	11.09	10.07	10.36
2430	NASDAQ	HTBK	Fri, Dec 26, 2008	11.05	11.25	10.65	11.01
2429	NASDAQ	HTBK	Wed, Dec 24, 2008	11.81	11.81	10.55	11.18
2428	NASDAQ	HTBK	Tue, Dec 23, 2008	12.05	12.15	11.31	11.80
2427	NASDAQ	HTBK	Mon, Dec 22, 2008	12.07	12.42	11.14	12.00
2426	NASDAQ	HTBK	Fri, Dec 19, 2008	12.56	12.69	11.91	12.07
2425	NASDAQ	HTBK	Thu, Dec 18, 2008	12.00	12.24	11.56	12.15
2424	NASDAQ	HTBK	Wed, Dec 17, 2008	11.29	12.00	10.58	11.79
2423	NASDAQ	HTBK	Tue, Dec 16, 2008	10.74	11.23	10.06	11.23
2422	NASDAQ	HTBK	Mon, Dec 15, 2008	10.83	10.88	10.27	10.45
2421	NASDAQ	HTBK	Fri, Dec 12, 2008	10.33	11.65	10.28	10.75
2420	NASDAQ	HTBK	Thu, Dec 11, 2008	11.41	12.00	10.66	10.66
2419	NASDAQ	HTBK	Wed, Dec 10, 2008	11.95	12.34	11.09	11.98
2418	NASDAQ	HTBK	Tue, Dec 9, 2008	11.76	12.25	11.38	11.71
2417	NASDAQ	HTBK	Mon, Dec 8, 2008	11.70	12.30	11.16	11.90
2416	NASDAQ	HTBK	Fri, Dec 5, 2008	9.86	11.25	9.86	11.25
2415	NASDAQ	HTBK	Thu, Dec 4, 2008	10.16	10.70	9.81	10.07
2414	NASDAQ	HTBK	Wed, Dec 3, 2008	11.36	11.50	9.21	10.42
2413	NASDAQ	HTBK	Tue, Dec 2, 2008	9.95	12.48	9.05	11.87
2412	NASDAQ	HTBK	Mon, Dec 1, 2008	11.94	12.01	9.02	9.61
2411	NASDAQ	HTBK	Fri, Nov 28, 2008	12.63	12.85	11.97	12.43
2410	NASDAQ	HTBK	Wed, Nov 26, 2008	11.85	13.30	11.78	12.85
2409	NASDAQ	HTBK	Tue, Nov 25, 2008	10.65	12.24	10.65	12.22
2408	NASDAQ	HTBK	Mon, Nov 24, 2008	10.98	11.43	10.10	10.73
2407	NASDAQ	HTBK	Fri, Nov 21, 2008	10.19	11.00	9.25	11.00
2406	NASDAQ	HTBK	Thu, Nov 20, 2008	9.80	11.00	9.51	10.03
2405	NASDAQ	HTBK	Wed, Nov 19, 2008	9.96	10.92	9.81	9.93
2404	NASDAQ	HTBK	Tue, Nov 18, 2008	10.80	10.95	9.63	10.09
2403	NASDAQ	HTBK	Mon, Nov 17, 2008	11.43	12.09	10.75	10.75
2402	NASDAQ	HTBK	Fri, Nov 14, 2008	12.96	13.62	11.42	11.59
2401	NASDAQ	HTBK	Thu, Nov 13, 2008	12.66	14.25	12.19	13.20
2400	NASDAQ	HTBK	Wed, Nov 12, 2008	13.58	14.06	12.50	12.50
2399	NASDAQ	HTBK	Tue, Nov 11, 2008	12.76	14.19	12.76	13.97
2398	NASDAQ	HTBK	Mon, Nov 10, 2008	13.79	14.25	12.74	13.00
2397	NASDAQ	HTBK	Fri, Nov 7, 2008	13.60	13.99	13.27	13.54
2396	NASDAQ	HTBK	Thu, Nov 6, 2008	14.80	14.80	12.70	13.52
2395	NASDAQ	HTBK	Wed, Nov 5, 2008	14.58	14.59	13.22	13.57
2394	NASDAQ	HTBK	Tue, Nov 4, 2008	14.54	14.85	13.66	14.84
2393	NASDAQ	HTBK	Mon, Nov 3, 2008	12.83	14.22	12.83	14.16
2392	NASDAQ	HTBK	Fri, Oct 31, 2008	12.52	13.35	11.84	12.94
2391	NASDAQ	HTBK	Thu, Oct 30, 2008	12.46	12.78	11.73	12.70
2390	NASDAQ	HTBK	Wed, Oct 29, 2008	11.83	12.80	11.38	12.65
2389	NASDAQ	HTBK	Tue, Oct 28, 2008	11.28	12.19	9.43	11.84
2388	NASDAQ	HTBK	Mon, Oct 27, 2008	12.25	13.21	10.61	10.83
2387	NASDAQ	HTBK	Fri, Oct 24, 2008	11.35	14.62	11.35	12.07
2386	NASDAQ	HTBK	Thu, Oct 23, 2008	12.61	12.99	11.55	11.88
2385	NASDAQ	HTBK	Wed, Oct 22, 2008	13.34	14.11	12.38	12.58
2384	NASDAQ	HTBK	Tue, Oct 21, 2008	14.15	14.99	13.42	13.65
2383	NASDAQ	HTBK	Mon, Oct 20, 2008	14.70	14.98	13.77	14.50
2382	NASDAQ	HTBK	Fri, Oct 17, 2008	14.10	15.35	14.10	14.46
2381	NASDAQ	HTBK	Thu, Oct 16, 2008	12.56	15.00	11.41	15.00
2380	NASDAQ	HTBK	Wed, Oct 15, 2008	13.07	13.93	12.38	12.42
2379	NASDAQ	HTBK	Tue, Oct 14, 2008	15.96	15.98	12.49	13.60
2378	NASDAQ	HTBK	Mon, Oct 13, 2008	12.79	15.83	12.29	15.83
2377	NASDAQ	HTBK	Fri, Oct 10, 2008	10.77	12.63	10.51	12.32
2376	NASDAQ	HTBK	Thu, Oct 9, 2008	11.84	12.24	11.01	11.01
2375	NASDAQ	HTBK	Wed, Oct 8, 2008	12.40	13.09	11.86	12.02
2374	NASDAQ	HTBK	Tue, Oct 7, 2008	14.35	14.48	12.53	12.59
2373	NASDAQ	HTBK	Mon, Oct 6, 2008	14.22	15.80	13.00	14.33
2372	NASDAQ	HTBK	Fri, Oct 3, 2008	14.90	16.00	14.00	14.81
2371	NASDAQ	HTBK	Thu, Oct 2, 2008	15.34	15.49	14.54	14.54
2370	NASDAQ	HTBK	Wed, Oct 1, 2008	14.87	16.24	14.73	15.43
2369	NASDAQ	HTBK	Tue, Sep 30, 2008	14.40	16.18	13.55	15.22
2368	NASDAQ	HTBK	Mon, Sep 29, 2008	15.66	17.49	13.54	13.96
2367	NASDAQ	HTBK	Fri, Sep 26, 2008	16.24	16.48	15.89	16.20
2366	NASDAQ	HTBK	Thu, Sep 25, 2008	16.34	16.34	15.71	16.25
2365	NASDAQ	HTBK	Wed, Sep 24, 2008	18.00	18.00	15.58	16.12
2364	NASDAQ	HTBK	Tue, Sep 23, 2008	15.98	16.40	15.81	15.81
2363	NASDAQ	HTBK	Mon, Sep 22, 2008	16.00	17.20	14.90	16.43
2362	NASDAQ	HTBK	Fri, Sep 19, 2008	16.25	16.33	14.80	16.00
2361	NASDAQ	HTBK	Thu, Sep 18, 2008	12.81	14.44	11.65	14.44
2360	NASDAQ	HTBK	Wed, Sep 17, 2008	13.12	13.96	11.92	12.47
2359	NASDAQ	HTBK	Tue, Sep 16, 2008	11.90	13.65	11.80	13.50
2358	NASDAQ	HTBK	Mon, Sep 15, 2008	12.82	13.18	12.00	12.21
2357	NASDAQ	HTBK	Fri, Sep 12, 2008	12.57	13.50	12.57	12.83
2356	NASDAQ	HTBK	Thu, Sep 11, 2008	12.92	13.20	12.58	12.78
2355	NASDAQ	HTBK	Wed, Sep 10, 2008	13.01	13.75	12.71	13.45
2354	NASDAQ	HTBK	Tue, Sep 9, 2008	13.11	13.16	12.20	12.70
2353	NASDAQ	HTBK	Mon, Sep 8, 2008	12.37	13.48	11.74	12.92
2352	NASDAQ	HTBK	Fri, Sep 5, 2008	12.68	12.68	11.87	12.62
2351	NASDAQ	HTBK	Thu, Sep 4, 2008	12.13	12.99	12.13	12.83
2350	NASDAQ	HTBK	Wed, Sep 3, 2008	12.88	12.99	12.58	12.89
2349	NASDAQ	HTBK	Tue, Sep 2, 2008	12.07	12.81	12.07	12.58
2348	NASDAQ	HTBK	Fri, Aug 29, 2008	12.04	12.06	11.52	12.02
2347	NASDAQ	HTBK	Thu, Aug 28, 2008	11.54	12.09	11.45	12.08
2346	NASDAQ	HTBK	Wed, Aug 27, 2008	11.09	11.63	11.09	11.44
2345	NASDAQ	HTBK	Tue, Aug 26, 2008	11.12	11.24	11.01	11.12
2344	NASDAQ	HTBK	Mon, Aug 25, 2008	11.63	11.63	10.98	11.15
2343	NASDAQ	HTBK	Fri, Aug 22, 2008	11.21	11.88	11.10	11.66
2342	NASDAQ	HTBK	Thu, Aug 21, 2008	11.52	11.87	11.14	11.45
2341	NASDAQ	HTBK	Wed, Aug 20, 2008	12.06	12.09	11.63	11.74
2340	NASDAQ	HTBK	Tue, Aug 19, 2008	12.10	12.26	11.30	12.03
2339	NASDAQ	HTBK	Mon, Aug 18, 2008	12.74	12.74	12.10	12.37
2338	NASDAQ	HTBK	Fri, Aug 15, 2008	13.21	13.75	12.42	12.74
2337	NASDAQ	HTBK	Thu, Aug 14, 2008	12.99	13.86	12.48	12.96
2336	NASDAQ	HTBK	Wed, Aug 13, 2008	12.52	13.04	12.17	12.78
2335	NASDAQ	HTBK	Tue, Aug 12, 2008	12.13	12.69	11.48	12.62
2334	NASDAQ	HTBK	Mon, Aug 11, 2008	11.03	12.29	10.78	12.11
2333	NASDAQ	HTBK	Fri, Aug 8, 2008	10.72	11.22	10.69	11.02
2332	NASDAQ	HTBK	Thu, Aug 7, 2008	11.05	11.29	10.45	10.53
2331	NASDAQ	HTBK	Wed, Aug 6, 2008	10.46	11.00	10.39	10.96
2330	NASDAQ	HTBK	Tue, Aug 5, 2008	10.55	10.59	10.37	10.53
2329	NASDAQ	HTBK	Mon, Aug 4, 2008	10.86	11.04	10.19	10.55
2328	NASDAQ	HTBK	Fri, Aug 1, 2008	10.40	11.03	10.27	10.95
2327	NASDAQ	HTBK	Thu, Jul 31, 2008	10.32	10.97	10.26	10.45
2326	NASDAQ	HTBK	Wed, Jul 30, 2008	11.04	11.04	10.33	10.51
2325	NASDAQ	HTBK	Tue, Jul 29, 2008	10.15	10.86	9.95	10.83
2324	NASDAQ	HTBK	Mon, Jul 28, 2008	10.96	11.57	9.99	10.17
2323	NASDAQ	HTBK	Fri, Jul 25, 2008	11.62	11.63	10.15	11.42
2322	NASDAQ	HTBK	Thu, Jul 24, 2008	11.64	11.64	10.66	10.66
2321	NASDAQ	HTBK	Wed, Jul 23, 2008	10.75	11.60	10.75	11.56
2320	NASDAQ	HTBK	Tue, Jul 22, 2008	10.60	10.75	10.00	10.69
2319	NASDAQ	HTBK	Mon, Jul 21, 2008	10.29	10.57	10.20	10.34
2318	NASDAQ	HTBK	Fri, Jul 18, 2008	9.72	10.18	9.72	10.13
2317	NASDAQ	HTBK	Thu, Jul 17, 2008	9.64	9.95	9.14	9.65
2316	NASDAQ	HTBK	Wed, Jul 16, 2008	8.53	9.66	8.40	9.46
2315	NASDAQ	HTBK	Tue, Jul 15, 2008	9.02	9.39	8.47	8.48
2314	NASDAQ	HTBK	Mon, Jul 14, 2008	9.42	9.54	8.87	9.13
2313	NASDAQ	HTBK	Fri, Jul 11, 2008	9.50	9.60	9.03	9.44
2312	NASDAQ	HTBK	Thu, Jul 10, 2008	9.55	9.83	9.19	9.51
2311	NASDAQ	HTBK	Wed, Jul 9, 2008	9.65	9.73	9.40	9.50
2310	NASDAQ	HTBK	Tue, Jul 8, 2008	9.35	9.65	9.30	9.64
2309	NASDAQ	HTBK	Mon, Jul 7, 2008	9.20	9.62	9.02	9.31
2308	NASDAQ	HTBK	Thu, Jul 3, 2008	9.52	9.60	9.11	9.14
2307	NASDAQ	HTBK	Wed, Jul 2, 2008	9.63	9.75	9.24	9.51
2306	NASDAQ	HTBK	Tue, Jul 1, 2008	9.90	10.13	9.60	9.62
2305	NASDAQ	HTBK	Mon, Jun 30, 2008	10.67	10.96	9.81	9.90
2304	NASDAQ	HTBK	Fri, Jun 27, 2008	11.59	11.59	10.61	10.66
2303	NASDAQ	HTBK	Thu, Jun 26, 2008	11.03	11.70	11.03	11.57
2302	NASDAQ	HTBK	Wed, Jun 25, 2008	11.19	11.55	11.05	11.15
2301	NASDAQ	HTBK	Tue, Jun 24, 2008	11.20	11.50	11.04	11.20
2300	NASDAQ	HTBK	Mon, Jun 23, 2008	11.76	11.79	11.04	11.32
2299	NASDAQ	HTBK	Fri, Jun 20, 2008	12.01	12.21	11.28	11.71
2298	NASDAQ	HTBK	Thu, Jun 19, 2008	12.48	12.65	11.54	12.06
2297	NASDAQ	HTBK	Wed, Jun 18, 2008	12.15	12.65	12.15	12.48
2296	NASDAQ	HTBK	Tue, Jun 17, 2008	12.61	12.91	12.41	12.54
2295	NASDAQ	HTBK	Mon, Jun 16, 2008	12.37	12.60	12.25	12.59
2294	NASDAQ	HTBK	Fri, Jun 13, 2008	13.14	13.40	12.15	12.38
2293	NASDAQ	HTBK	Thu, Jun 12, 2008	12.40	13.13	12.35	12.92
2292	NASDAQ	HTBK	Wed, Jun 11, 2008	12.83	13.00	12.25	12.25
2291	NASDAQ	HTBK	Tue, Jun 10, 2008	12.40	13.35	12.25	12.79
2290	NASDAQ	HTBK	Mon, Jun 9, 2008	14.40	14.74	12.49	12.52
2289	NASDAQ	HTBK	Fri, Jun 6, 2008	15.22	15.22	14.20	14.31
2288	NASDAQ	HTBK	Thu, Jun 5, 2008	15.04	15.50	14.97	15.35
2287	NASDAQ	HTBK	Wed, Jun 4, 2008	15.05	15.09	14.57	15.04
2286	NASDAQ	HTBK	Tue, Jun 3, 2008	15.25	15.50	15.12	15.15
2285	NASDAQ	HTBK	Mon, Jun 2, 2008	15.65	16.25	15.05	15.16
2284	NASDAQ	HTBK	Fri, May 30, 2008	16.04	16.04	15.20	15.92
2283	NASDAQ	HTBK	Thu, May 29, 2008	15.59	16.20	15.50	16.03
2282	NASDAQ	HTBK	Wed, May 28, 2008	16.18	16.21	15.50	15.62
2281	NASDAQ	HTBK	Tue, May 27, 2008	15.58	16.19	15.58	16.12
2280	NASDAQ	HTBK	Fri, May 23, 2008	15.89	16.01	15.38	15.60
2279	NASDAQ	HTBK	Thu, May 22, 2008	15.59	16.06	15.50	16.00
2278	NASDAQ	HTBK	Wed, May 21, 2008	15.11	15.57	15.06	15.49
2277	NASDAQ	HTBK	Tue, May 20, 2008	15.35	15.64	15.02	15.07
2276	NASDAQ	HTBK	Mon, May 19, 2008	15.44	15.68	15.33	15.45
2275	NASDAQ	HTBK	Fri, May 16, 2008	15.87	16.01	15.42	15.45
2274	NASDAQ	HTBK	Thu, May 15, 2008	15.79	15.95	15.47	15.77
2273	NASDAQ	HTBK	Wed, May 14, 2008	16.12	16.12	15.79	15.80
2272	NASDAQ	HTBK	Tue, May 13, 2008	16.06	16.19	15.85	16.13
2271	NASDAQ	HTBK	Mon, May 12, 2008	15.87	16.25	15.87	16.00
2270	NASDAQ	HTBK	Fri, May 9, 2008	16.20	16.33	15.53	15.74
2269	NASDAQ	HTBK	Thu, May 8, 2008	16.38	16.55	16.17	16.34
2268	NASDAQ	HTBK	Wed, May 7, 2008	17.52	17.52	16.26	16.38
2267	NASDAQ	HTBK	Tue, May 6, 2008	17.80	17.86	17.32	17.54
2266	NASDAQ	HTBK	Mon, May 5, 2008	17.33	18.28	17.05	17.79
2265	NASDAQ	HTBK	Fri, May 2, 2008	18.00	18.07	17.34	17.48
2264	NASDAQ	HTBK	Thu, May 1, 2008	17.16	18.18	16.97	18.05
2263	NASDAQ	HTBK	Wed, Apr 30, 2008	18.27	18.50	17.68	17.68
2262	NASDAQ	HTBK	Tue, Apr 29, 2008	18.49	18.49	17.83	18.11
2261	NASDAQ	HTBK	Mon, Apr 28, 2008	17.91	18.50	17.91	18.43
2260	NASDAQ	HTBK	Fri, Apr 25, 2008	18.32	18.54	17.92	17.97
2259	NASDAQ	HTBK	Thu, Apr 24, 2008	17.06	18.45	16.99	18.21
2258	NASDAQ	HTBK	Wed, Apr 23, 2008	17.11	17.28	16.65	17.02
2257	NASDAQ	HTBK	Tue, Apr 22, 2008	18.29	18.39	16.90	17.03
2256	NASDAQ	HTBK	Mon, Apr 21, 2008	18.43	18.44	18.21	18.30
2255	NASDAQ	HTBK	Fri, Apr 18, 2008	18.40	18.54	18.02	18.54
2254	NASDAQ	HTBK	Thu, Apr 17, 2008	17.68	18.31	17.60	18.00
2253	NASDAQ	HTBK	Wed, Apr 16, 2008	17.65	18.49	17.61	17.70
2252	NASDAQ	HTBK	Tue, Apr 15, 2008	17.15	17.50	17.15	17.49
2251	NASDAQ	HTBK	Mon, Apr 14, 2008	17.37	17.37	17.05	17.06
2250	NASDAQ	HTBK	Fri, Apr 11, 2008	17.35	17.60	17.00	17.41
2249	NASDAQ	HTBK	Thu, Apr 10, 2008	17.99	18.45	17.50	17.61
2248	NASDAQ	HTBK	Wed, Apr 9, 2008	18.33	18.50	17.75	17.96
2247	NASDAQ	HTBK	Tue, Apr 8, 2008	18.45	18.50	18.20	18.34
2246	NASDAQ	HTBK	Mon, Apr 7, 2008	18.23	18.60	18.20	18.46
2245	NASDAQ	HTBK	Fri, Apr 4, 2008	18.75	18.75	18.22	18.26
2244	NASDAQ	HTBK	Thu, Apr 3, 2008	18.25	18.80	18.25	18.78
2243	NASDAQ	HTBK	Wed, Apr 2, 2008	18.57	18.65	18.28	18.35
2242	NASDAQ	HTBK	Tue, Apr 1, 2008	18.23	18.65	18.23	18.61
2241	NASDAQ	HTBK	Mon, Mar 31, 2008	18.56	18.56	18.25	18.33
2240	NASDAQ	HTBK	Fri, Mar 28, 2008	18.45	18.63	18.35	18.49
2239	NASDAQ	HTBK	Thu, Mar 27, 2008	18.58	19.00	18.24	18.52
2238	NASDAQ	HTBK	Wed, Mar 26, 2008	19.00	19.00	18.42	18.52
2237	NASDAQ	HTBK	Tue, Mar 25, 2008	18.70	18.95	18.62	18.89
2236	NASDAQ	HTBK	Mon, Mar 24, 2008	18.71	19.07	18.47	18.66
2235	NASDAQ	HTBK	Thu, Mar 20, 2008	17.94	18.91	17.47	18.67
2234	NASDAQ	HTBK	Wed, Mar 19, 2008	18.07	18.33	17.65	17.65
2233	NASDAQ	HTBK	Tue, Mar 18, 2008	17.37	18.00	17.20	17.90
2232	NASDAQ	HTBK	Mon, Mar 17, 2008	16.29	17.28	16.01	16.79
2231	NASDAQ	HTBK	Fri, Mar 14, 2008	17.18	17.18	16.22	16.80
2230	NASDAQ	HTBK	Thu, Mar 13, 2008	16.53	17.08	16.25	17.01
2229	NASDAQ	HTBK	Wed, Mar 12, 2008	16.80	17.63	16.65	16.75
2228	NASDAQ	HTBK	Tue, Mar 11, 2008	15.66	16.88	15.32	16.84
2227	NASDAQ	HTBK	Mon, Mar 10, 2008	15.32	15.32	15.11	15.24
2226	NASDAQ	HTBK	Fri, Mar 7, 2008	15.25	15.81	15.00	15.23
2225	NASDAQ	HTBK	Thu, Mar 6, 2008	15.79	15.79	15.25	15.25
2224	NASDAQ	HTBK	Wed, Mar 5, 2008	15.86	16.18	15.74	15.91
2223	NASDAQ	HTBK	Tue, Mar 4, 2008	15.50	15.82	15.18	15.75
2222	NASDAQ	HTBK	Mon, Mar 3, 2008	16.74	16.84	15.55	15.62
2221	NASDAQ	HTBK	Fri, Feb 29, 2008	16.91	16.94	16.27	16.48
2220	NASDAQ	HTBK	Thu, Feb 28, 2008	17.75	18.18	17.02	17.15
2219	NASDAQ	HTBK	Wed, Feb 27, 2008	18.23	18.76	17.74	17.91
2218	NASDAQ	HTBK	Tue, Feb 26, 2008	17.96	18.80	17.96	18.45
2217	NASDAQ	HTBK	Mon, Feb 25, 2008	17.73	18.12	17.57	18.03
2216	NASDAQ	HTBK	Fri, Feb 22, 2008	18.03	18.39	17.27	17.71
2215	NASDAQ	HTBK	Thu, Feb 21, 2008	18.51	19.02	17.87	17.97
2214	NASDAQ	HTBK	Wed, Feb 20, 2008	17.75	18.52	17.69	18.39
2213	NASDAQ	HTBK	Tue, Feb 19, 2008	18.03	18.64	17.70	17.84
2212	NASDAQ	HTBK	Fri, Feb 15, 2008	17.54	17.95	17.23	17.87
2211	NASDAQ	HTBK	Thu, Feb 14, 2008	18.54	19.14	17.63	17.63
2210	NASDAQ	HTBK	Wed, Feb 13, 2008	18.52	18.79	18.26	18.53
2209	NASDAQ	HTBK	Tue, Feb 12, 2008	17.68	18.47	17.68	18.36
2208	NASDAQ	HTBK	Mon, Feb 11, 2008	17.64	17.65	17.34	17.62
2207	NASDAQ	HTBK	Fri, Feb 8, 2008	18.08	18.60	17.46	17.67
2206	NASDAQ	HTBK	Thu, Feb 7, 2008	17.90	18.42	17.86	18.09
2205	NASDAQ	HTBK	Wed, Feb 6, 2008	18.04	18.68	17.77	17.92
2204	NASDAQ	HTBK	Tue, Feb 5, 2008	18.00	18.31	17.81	17.86
2203	NASDAQ	HTBK	Mon, Feb 4, 2008	18.57	18.63	18.38	18.39
2202	NASDAQ	HTBK	Fri, Feb 1, 2008	18.69	19.28	18.30	18.58
2201	NASDAQ	HTBK	Thu, Jan 31, 2008	17.66	19.54	17.10	18.93
2200	NASDAQ	HTBK	Wed, Jan 30, 2008	17.84	18.46	17.77	17.85
2199	NASDAQ	HTBK	Tue, Jan 29, 2008	18.79	18.79	17.77	18.01
2198	NASDAQ	HTBK	Mon, Jan 28, 2008	17.65	18.95	17.64	18.64
2197	NASDAQ	HTBK	Fri, Jan 25, 2008	18.91	18.91	17.16	17.65
2196	NASDAQ	HTBK	Thu, Jan 24, 2008	18.79	18.79	17.18	18.60
2195	NASDAQ	HTBK	Wed, Jan 23, 2008	16.94	18.75	16.90	18.72
2194	NASDAQ	HTBK	Tue, Jan 22, 2008	15.77	18.14	15.01	17.12
2193	NASDAQ	HTBK	Fri, Jan 18, 2008	16.50	16.85	16.20	16.49
2192	NASDAQ	HTBK	Thu, Jan 17, 2008	17.01	17.24	16.51	16.56
2191	NASDAQ	HTBK	Wed, Jan 16, 2008	16.48	18.19	16.45	17.00
2190	NASDAQ	HTBK	Tue, Jan 15, 2008	16.92	16.92	16.47	16.49
2189	NASDAQ	HTBK	Mon, Jan 14, 2008	17.00	17.98	16.81	17.19
2188	NASDAQ	HTBK	Fri, Jan 11, 2008	17.29	17.63	16.81	16.81
2187	NASDAQ	HTBK	Thu, Jan 10, 2008	16.35	17.68	16.35	17.46
2186	NASDAQ	HTBK	Wed, Jan 9, 2008	16.50	16.82	16.15	16.57
2185	NASDAQ	HTBK	Tue, Jan 8, 2008	16.98	17.49	16.46	16.48
2184	NASDAQ	HTBK	Mon, Jan 7, 2008	16.55	16.99	16.50	16.93
2183	NASDAQ	HTBK	Fri, Jan 4, 2008	16.82	16.89	16.29	16.50
2182	NASDAQ	HTBK	Thu, Jan 3, 2008	17.49	17.90	17.02	17.05
2181	NASDAQ	HTBK	Wed, Jan 2, 2008	18.28	18.28	17.05	17.49
2180	NASDAQ	HTBK	Mon, Dec 31, 2007	18.46	18.85	18.18	18.39
2179	NASDAQ	HTBK	Fri, Dec 28, 2007	19.29	19.44	18.22	18.65
2178	NASDAQ	HTBK	Thu, Dec 27, 2007	19.94	19.94	18.98	18.98
2177	NASDAQ	HTBK	Wed, Dec 26, 2007	19.45	19.98	19.40	19.92
2176	NASDAQ	HTBK	Mon, Dec 24, 2007	19.50	19.61	19.06	19.59
2175	NASDAQ	HTBK	Fri, Dec 21, 2007	18.93	19.46	18.84	19.43
2174	NASDAQ	HTBK	Thu, Dec 20, 2007	18.18	18.49	17.55	18.48
2173	NASDAQ	HTBK	Wed, Dec 19, 2007	17.33	18.11	17.23	17.97
2172	NASDAQ	HTBK	Tue, Dec 18, 2007	17.72	17.77	17.05	17.50
2171	NASDAQ	HTBK	Mon, Dec 17, 2007	16.10	17.94	16.10	17.48
2170	NASDAQ	HTBK	Fri, Dec 14, 2007	16.98	16.98	16.16	16.16
2169	NASDAQ	HTBK	Thu, Dec 13, 2007	16.81	17.20	16.36	17.15
2168	NASDAQ	HTBK	Wed, Dec 12, 2007	18.31	18.48	16.96	17.00
2167	NASDAQ	HTBK	Tue, Dec 11, 2007	18.49	19.13	17.78	17.78
2166	NASDAQ	HTBK	Mon, Dec 10, 2007	17.77	18.48	17.77	18.43
2165	NASDAQ	HTBK	Fri, Dec 7, 2007	18.45	18.62	17.50	17.69
2164	NASDAQ	HTBK	Thu, Dec 6, 2007	16.82	18.46	16.82	18.43
2163	NASDAQ	HTBK	Wed, Dec 5, 2007	16.74	17.12	16.59	16.93
2162	NASDAQ	HTBK	Tue, Dec 4, 2007	17.03	17.03	16.55	16.79
2161	NASDAQ	HTBK	Mon, Dec 3, 2007	17.86	17.89	17.04	17.17
2160	NASDAQ	HTBK	Fri, Nov 30, 2007	18.20	18.54	17.80	17.80
2159	NASDAQ	HTBK	Thu, Nov 29, 2007	18.69	18.95	17.99	18.03
2158	NASDAQ	HTBK	Wed, Nov 28, 2007	17.38	18.85	17.32	18.77
2157	NASDAQ	HTBK	Tue, Nov 27, 2007	16.91	17.55	16.91	17.18
2156	NASDAQ	HTBK	Mon, Nov 26, 2007	18.23	18.51	16.85	16.88
2155	NASDAQ	HTBK	Fri, Nov 23, 2007	17.85	18.52	17.77	18.24
2154	NASDAQ	HTBK	Wed, Nov 21, 2007	17.07	17.88	17.00	17.75
2153	NASDAQ	HTBK	Tue, Nov 20, 2007	16.93	17.50	16.60	17.14
2152	NASDAQ	HTBK	Mon, Nov 19, 2007	17.04	17.07	16.51	17.06
2151	NASDAQ	HTBK	Fri, Nov 16, 2007	17.37	17.37	16.27	17.22
2150	NASDAQ	HTBK	Thu, Nov 15, 2007	17.28	17.48	17.05	17.33
2149	NASDAQ	HTBK	Wed, Nov 14, 2007	18.71	18.71	17.71	17.96
2148	NASDAQ	HTBK	Tue, Nov 13, 2007	18.00	18.67	17.81	18.67
2147	NASDAQ	HTBK	Mon, Nov 12, 2007	17.02	18.46	16.83	17.87
2146	NASDAQ	HTBK	Fri, Nov 9, 2007	16.59	17.06	16.01	17.00
2145	NASDAQ	HTBK	Thu, Nov 8, 2007	15.94	16.96	15.94	16.84
2144	NASDAQ	HTBK	Wed, Nov 7, 2007	16.34	16.48	15.45	16.04
2143	NASDAQ	HTBK	Tue, Nov 6, 2007	16.85	16.85	15.96	16.51
2142	NASDAQ	HTBK	Mon, Nov 5, 2007	17.21	17.21	16.41	16.74
2141	NASDAQ	HTBK	Fri, Nov 2, 2007	17.46	17.54	16.57	17.48
2140	NASDAQ	HTBK	Thu, Nov 1, 2007	18.47	18.54	16.75	17.10
2139	NASDAQ	HTBK	Wed, Oct 31, 2007	18.60	18.83	18.50	18.54
2138	NASDAQ	HTBK	Tue, Oct 30, 2007	18.86	18.89	18.41	18.54
2137	NASDAQ	HTBK	Mon, Oct 29, 2007	18.83	19.25	18.56	19.00
2136	NASDAQ	HTBK	Fri, Oct 26, 2007	18.10	18.77	17.61	18.77
2135	NASDAQ	HTBK	Thu, Oct 25, 2007	17.92	18.41	17.67	17.84
2134	NASDAQ	HTBK	Wed, Oct 24, 2007	18.33	18.33	17.57	17.92
2133	NASDAQ	HTBK	Tue, Oct 23, 2007	18.47	18.47	17.93	18.46
2132	NASDAQ	HTBK	Mon, Oct 22, 2007	18.16	18.51	18.15	18.31
2131	NASDAQ	HTBK	Fri, Oct 19, 2007	19.51	19.51	18.25	18.29
2130	NASDAQ	HTBK	Thu, Oct 18, 2007	20.04	20.22	19.41	19.51
2129	NASDAQ	HTBK	Wed, Oct 17, 2007	20.27	20.33	20.00	20.12
2128	NASDAQ	HTBK	Tue, Oct 16, 2007	20.57	20.71	20.01	20.12
2127	NASDAQ	HTBK	Mon, Oct 15, 2007	21.15	21.15	20.35	20.58
2126	NASDAQ	HTBK	Fri, Oct 12, 2007	21.14	21.33	21.00	21.19
2125	NASDAQ	HTBK	Thu, Oct 11, 2007	21.56	21.76	20.94	21.05
2124	NASDAQ	HTBK	Wed, Oct 10, 2007	21.37	21.49	21.23	21.49
2123	NASDAQ	HTBK	Tue, Oct 9, 2007	21.37	21.48	20.83	21.37
2122	NASDAQ	HTBK	Mon, Oct 8, 2007	21.27	21.29	21.05	21.27
2121	NASDAQ	HTBK	Fri, Oct 5, 2007	20.79	21.44	20.79	21.36
2120	NASDAQ	HTBK	Thu, Oct 4, 2007	20.79	21.04	20.55	20.60
2119	NASDAQ	HTBK	Wed, Oct 3, 2007	21.28	21.29	20.59	20.65
2118	NASDAQ	HTBK	Tue, Oct 2, 2007	21.63	21.93	21.00	21.45
2117	NASDAQ	HTBK	Mon, Oct 1, 2007	21.42	21.97	21.09	21.60
2116	NASDAQ	HTBK	Fri, Sep 28, 2007	21.69	21.77	21.08	21.17
2115	NASDAQ	HTBK	Thu, Sep 27, 2007	21.44	21.76	21.33	21.76
2114	NASDAQ	HTBK	Wed, Sep 26, 2007	21.32	21.47	21.14	21.31
2113	NASDAQ	HTBK	Tue, Sep 25, 2007	21.03	21.20	20.94	21.07
2112	NASDAQ	HTBK	Mon, Sep 24, 2007	21.47	21.56	20.76	21.11
2111	NASDAQ	HTBK	Fri, Sep 21, 2007	21.63	21.63	21.25	21.43
2110	NASDAQ	HTBK	Thu, Sep 20, 2007	21.54	21.73	21.30	21.42
2109	NASDAQ	HTBK	Wed, Sep 19, 2007	21.62	21.88	21.46	21.60
2108	NASDAQ	HTBK	Tue, Sep 18, 2007	21.40	21.70	21.00	21.48
2107	NASDAQ	HTBK	Mon, Sep 17, 2007	21.22	21.46	21.00	21.33
2106	NASDAQ	HTBK	Fri, Sep 14, 2007	21.03	21.21	21.00	21.20
2105	NASDAQ	HTBK	Thu, Sep 13, 2007	21.74	21.80	21.10	21.16
2104	NASDAQ	HTBK	Wed, Sep 12, 2007	21.73	21.96	21.27	21.68
2103	NASDAQ	HTBK	Tue, Sep 11, 2007	21.45	21.91	21.20	21.90
2102	NASDAQ	HTBK	Mon, Sep 10, 2007	21.13	21.47	20.74	21.27
2101	NASDAQ	HTBK	Fri, Sep 7, 2007	21.00	21.11	20.95	21.04
2100	NASDAQ	HTBK	Thu, Sep 6, 2007	21.13	21.39	21.00	21.38
2099	NASDAQ	HTBK	Wed, Sep 5, 2007	21.12	21.60	21.00	21.02
2098	NASDAQ	HTBK	Tue, Sep 4, 2007	20.47	21.53	20.44	21.30
2097	NASDAQ	HTBK	Fri, Aug 31, 2007	21.29	21.72	20.40	20.45
2096	NASDAQ	HTBK	Thu, Aug 30, 2007	21.03	21.80	21.00	21.24
2095	NASDAQ	HTBK	Wed, Aug 29, 2007	21.34	21.60	21.02	21.28
2094	NASDAQ	HTBK	Tue, Aug 28, 2007	21.51	21.70	21.11	21.30
2093	NASDAQ	HTBK	Mon, Aug 27, 2007	22.03	22.48	21.71	21.77
2092	NASDAQ	HTBK	Fri, Aug 24, 2007	21.87	22.09	21.49	22.06
2091	NASDAQ	HTBK	Thu, Aug 23, 2007	22.59	22.64	21.71	21.85
2090	NASDAQ	HTBK	Wed, Aug 22, 2007	21.74	22.48	21.74	22.44
2089	NASDAQ	HTBK	Tue, Aug 21, 2007	21.57	22.02	21.23	21.49
2088	NASDAQ	HTBK	Mon, Aug 20, 2007	22.92	23.07	21.29	21.60
2087	NASDAQ	HTBK	Fri, Aug 17, 2007	23.41	23.42	21.22	22.87
2086	NASDAQ	HTBK	Thu, Aug 16, 2007	20.58	22.88	20.58	22.88
2085	NASDAQ	HTBK	Wed, Aug 15, 2007	20.49	21.25	20.39	20.52
2084	NASDAQ	HTBK	Tue, Aug 14, 2007	20.45	20.65	20.10	20.35
2083	NASDAQ	HTBK	Mon, Aug 13, 2007	20.83	22.00	20.60	20.62
2082	NASDAQ	HTBK	Fri, Aug 10, 2007	20.70	21.77	19.74	20.69
2081	NASDAQ	HTBK	Thu, Aug 9, 2007	20.99	21.80	20.62	20.99
2080	NASDAQ	HTBK	Wed, Aug 8, 2007	20.29	22.63	20.29	21.31
2079	NASDAQ	HTBK	Tue, Aug 7, 2007	19.37	20.43	19.12	20.23
2078	NASDAQ	HTBK	Mon, Aug 6, 2007	20.03	20.03	18.55	19.52
2077	NASDAQ	HTBK	Fri, Aug 3, 2007	19.70	20.17	19.70	19.90
2076	NASDAQ	HTBK	Thu, Aug 2, 2007	20.07	20.17	19.50	19.74
2075	NASDAQ	HTBK	Wed, Aug 1, 2007	19.85	20.26	19.51	19.99
2074	NASDAQ	HTBK	Tue, Jul 31, 2007	20.41	20.46	19.51	19.85
2073	NASDAQ	HTBK	Mon, Jul 30, 2007	20.50	20.64	19.89	20.15
2072	NASDAQ	HTBK	Fri, Jul 27, 2007	20.27	20.56	19.62	20.25
2071	NASDAQ	HTBK	Thu, Jul 26, 2007	20.77	20.92	19.88	20.27
2070	NASDAQ	HTBK	Wed, Jul 25, 2007	21.21	21.21	20.43	21.00
2069	NASDAQ	HTBK	Tue, Jul 24, 2007	21.02	21.17	20.86	21.03
2068	NASDAQ	HTBK	Mon, Jul 23, 2007	21.15	21.41	20.91	21.11
2067	NASDAQ	HTBK	Fri, Jul 20, 2007	21.50	21.50	21.04	21.11
2066	NASDAQ	HTBK	Thu, Jul 19, 2007	21.74	22.10	21.51	21.51
2065	NASDAQ	HTBK	Wed, Jul 18, 2007	22.12	22.25	21.51	21.80
2064	NASDAQ	HTBK	Tue, Jul 17, 2007	22.42	22.75	22.11	22.16
2063	NASDAQ	HTBK	Mon, Jul 16, 2007	22.59	22.68	22.16	22.20
2062	NASDAQ	HTBK	Fri, Jul 13, 2007	22.58	22.90	22.57	22.68
2061	NASDAQ	HTBK	Thu, Jul 12, 2007	22.84	23.12	22.52	22.68
2060	NASDAQ	HTBK	Wed, Jul 11, 2007	22.72	23.13	22.45	22.66
2059	NASDAQ	HTBK	Tue, Jul 10, 2007	23.66	23.66	22.52	22.60
2058	NASDAQ	HTBK	Mon, Jul 9, 2007	24.05	24.17	23.63	23.79
2057	NASDAQ	HTBK	Fri, Jul 6, 2007	24.05	24.23	23.96	24.17
2056	NASDAQ	HTBK	Thu, Jul 5, 2007	24.14	24.25	23.81	24.02
2055	NASDAQ	HTBK	Tue, Jul 3, 2007	24.48	24.48	23.64	24.21
2054	NASDAQ	HTBK	Mon, Jul 2, 2007	23.84	24.47	23.84	24.41
2053	NASDAQ	HTBK	Fri, Jun 29, 2007	24.80	24.80	23.65	23.68
2052	NASDAQ	HTBK	Thu, Jun 28, 2007	25.00	25.30	24.70	24.80
2051	NASDAQ	HTBK	Wed, Jun 27, 2007	24.27	25.00	24.15	25.00
2050	NASDAQ	HTBK	Tue, Jun 26, 2007	24.41	25.00	24.41	24.46
2049	NASDAQ	HTBK	Mon, Jun 25, 2007	23.80	24.95	23.80	24.24
2048	NASDAQ	HTBK	Fri, Jun 22, 2007	23.30	23.80	23.15	23.80
2047	NASDAQ	HTBK	Thu, Jun 21, 2007	23.03	23.51	22.86	23.39
2046	NASDAQ	HTBK	Wed, Jun 20, 2007	24.32	24.53	23.25	23.28
2045	NASDAQ	HTBK	Tue, Jun 19, 2007	24.32	24.75	24.23	24.58
2044	NASDAQ	HTBK	Mon, Jun 18, 2007	24.03	24.72	23.92	24.48
2043	NASDAQ	HTBK	Fri, Jun 15, 2007	24.20	24.50	23.82	23.96
2042	NASDAQ	HTBK	Thu, Jun 14, 2007	23.65	24.33	23.53	23.58
2041	NASDAQ	HTBK	Wed, Jun 13, 2007	23.16	23.84	23.06	23.73
2040	NASDAQ	HTBK	Tue, Jun 12, 2007	23.35	23.68	23.04	23.06
2039	NASDAQ	HTBK	Mon, Jun 11, 2007	23.78	23.92	23.48	23.57
2038	NASDAQ	HTBK	Fri, Jun 8, 2007	23.54	23.96	23.42	23.86
2037	NASDAQ	HTBK	Thu, Jun 7, 2007	24.10	24.20	23.51	23.55
2036	NASDAQ	HTBK	Wed, Jun 6, 2007	23.80	24.27	23.59	24.27
2035	NASDAQ	HTBK	Tue, Jun 5, 2007	23.89	24.10	23.76	23.94
2034	NASDAQ	HTBK	Mon, Jun 4, 2007	24.12	24.36	23.87	24.06
2033	NASDAQ	HTBK	Fri, Jun 1, 2007	24.40	24.76	24.12	24.30
2032	NASDAQ	HTBK	Thu, May 31, 2007	24.26	24.44	23.84	24.38
2031	NASDAQ	HTBK	Wed, May 30, 2007	23.80	24.19	23.80	24.03
2030	NASDAQ	HTBK	Tue, May 29, 2007	24.00	24.29	23.97	24.05
2029	NASDAQ	HTBK	Fri, May 25, 2007	24.30	24.33	23.82	23.99
2028	NASDAQ	HTBK	Thu, May 24, 2007	23.70	24.05	23.55	24.05
2027	NASDAQ	HTBK	Wed, May 23, 2007	24.09	24.27	23.60	23.77
2026	NASDAQ	HTBK	Tue, May 22, 2007	23.98	24.39	23.66	24.33
2025	NASDAQ	HTBK	Mon, May 21, 2007	23.71	24.25	23.62	24.02
2024	NASDAQ	HTBK	Fri, May 18, 2007	23.52	23.93	23.45	23.79
2023	NASDAQ	HTBK	Thu, May 17, 2007	23.72	23.72	23.41	23.50
2022	NASDAQ	HTBK	Wed, May 16, 2007	23.51	23.85	23.22	23.69
2021	NASDAQ	HTBK	Tue, May 15, 2007	23.92	24.12	23.53	23.53
2020	NASDAQ	HTBK	Mon, May 14, 2007	24.06	24.23	23.87	23.98
2019	NASDAQ	HTBK	Fri, May 11, 2007	23.90	24.25	23.73	24.13
2018	NASDAQ	HTBK	Thu, May 10, 2007	23.99	24.14	23.55	23.75
2017	NASDAQ	HTBK	Wed, May 9, 2007	23.94	24.19	23.81	24.17
2016	NASDAQ	HTBK	Tue, May 8, 2007	23.84	23.96	23.68	23.94
2015	NASDAQ	HTBK	Mon, May 7, 2007	24.06	24.07	23.84	23.91
2014	NASDAQ	HTBK	Fri, May 4, 2007	23.93	24.22	23.77	23.89
2013	NASDAQ	HTBK	Thu, May 3, 2007	23.68	24.08	23.58	23.93
2012	NASDAQ	HTBK	Wed, May 2, 2007	22.89	23.45	22.89	23.40
2011	NASDAQ	HTBK	Tue, May 1, 2007	22.51	23.21	22.29	22.85
2010	NASDAQ	HTBK	Mon, Apr 30, 2007	23.07	23.12	21.72	21.86
2009	NASDAQ	HTBK	Fri, Apr 27, 2007	22.94	23.28	22.93	23.05
2008	NASDAQ	HTBK	Thu, Apr 26, 2007	23.36	23.42	22.93	22.93
2007	NASDAQ	HTBK	Wed, Apr 25, 2007	23.65	23.82	23.38	23.47
2006	NASDAQ	HTBK	Tue, Apr 24, 2007	23.83	23.98	23.53	23.58
2005	NASDAQ	HTBK	Mon, Apr 23, 2007	24.47	24.47	23.86	24.08
2004	NASDAQ	HTBK	Fri, Apr 20, 2007	24.93	24.93	24.44	24.61
2003	NASDAQ	HTBK	Thu, Apr 19, 2007	24.44	24.70	24.16	24.42
2002	NASDAQ	HTBK	Wed, Apr 18, 2007	25.21	25.35	24.70	24.70
2001	NASDAQ	HTBK	Tue, Apr 17, 2007	24.67	25.60	24.67	25.29
2000	NASDAQ	HTBK	Mon, Apr 16, 2007	24.00	24.90	23.90	24.75
1999	NASDAQ	HTBK	Fri, Apr 13, 2007	23.79	23.99	23.71	23.96
1998	NASDAQ	HTBK	Thu, Apr 12, 2007	23.70	23.82	23.56	23.75
1997	NASDAQ	HTBK	Wed, Apr 11, 2007	24.52	24.52	23.71	23.86
1996	NASDAQ	HTBK	Tue, Apr 10, 2007	23.93	24.69	23.61	24.42
1995	NASDAQ	HTBK	Mon, Apr 9, 2007	24.46	24.46	24.06	24.26
1994	NASDAQ	HTBK	Thu, Apr 5, 2007	24.77	24.81	24.31	24.33
1993	NASDAQ	HTBK	Wed, Apr 4, 2007	25.14	25.14	24.80	24.80
1992	NASDAQ	HTBK	Tue, Apr 3, 2007	25.41	25.73	25.20	25.25
1991	NASDAQ	HTBK	Mon, Apr 2, 2007	25.54	25.54	25.06	25.50
1990	NASDAQ	HTBK	Fri, Mar 30, 2007	25.24	25.49	25.03	25.49
1989	NASDAQ	HTBK	Thu, Mar 29, 2007	24.95	25.11	24.85	25.11
1988	NASDAQ	HTBK	Wed, Mar 28, 2007	24.96	24.96	24.62	24.78
1987	NASDAQ	HTBK	Tue, Mar 27, 2007	25.23	25.26	24.96	25.01
1986	NASDAQ	HTBK	Mon, Mar 26, 2007	25.79	25.79	24.93	25.33
1985	NASDAQ	HTBK	Fri, Mar 23, 2007	26.12	26.69	25.73	25.73
1984	NASDAQ	HTBK	Thu, Mar 22, 2007	26.70	26.79	26.10	26.21
1983	NASDAQ	HTBK	Wed, Mar 21, 2007	25.60	26.95	25.52	26.65
1982	NASDAQ	HTBK	Tue, Mar 20, 2007	25.09	25.59	25.09	25.59
1981	NASDAQ	HTBK	Mon, Mar 19, 2007	24.81	25.52	24.77	25.00
1980	NASDAQ	HTBK	Fri, Mar 16, 2007	25.18	25.43	24.68	24.74
1979	NASDAQ	HTBK	Thu, Mar 15, 2007	25.11	25.30	25.00	25.19
1978	NASDAQ	HTBK	Wed, Mar 14, 2007	24.70	25.21	24.47	25.07
1977	NASDAQ	HTBK	Tue, Mar 13, 2007	25.91	26.20	24.62	24.75
1976	NASDAQ	HTBK	Mon, Mar 12, 2007	25.99	26.14	25.84	26.14
1975	NASDAQ	HTBK	Fri, Mar 9, 2007	25.99	25.99	25.52	25.85
1974	NASDAQ	HTBK	Thu, Mar 8, 2007	25.87	26.00	25.53	25.84
1973	NASDAQ	HTBK	Wed, Mar 7, 2007	25.50	25.80	25.01	25.67
1972	NASDAQ	HTBK	Tue, Mar 6, 2007	25.08	25.87	24.76	25.87
1971	NASDAQ	HTBK	Mon, Mar 5, 2007	25.21	25.44	24.71	24.75
1970	NASDAQ	HTBK	Fri, Mar 2, 2007	25.22	25.35	25.18	25.31
1969	NASDAQ	HTBK	Thu, Mar 1, 2007	24.61	25.50	24.58	25.44
1968	NASDAQ	HTBK	Wed, Feb 28, 2007	25.07	25.66	24.61	25.26
1967	NASDAQ	HTBK	Tue, Feb 27, 2007	25.25	25.80	24.96	24.96
1966	NASDAQ	HTBK	Mon, Feb 26, 2007	26.76	26.76	25.31	25.59
1965	NASDAQ	HTBK	Fri, Feb 23, 2007	26.76	26.76	25.90	25.94
1964	NASDAQ	HTBK	Thu, Feb 22, 2007	26.40	26.83	26.18	26.83
1963	NASDAQ	HTBK	Wed, Feb 21, 2007	26.69	26.88	26.60	26.77
1962	NASDAQ	HTBK	Tue, Feb 20, 2007	26.38	26.85	26.17	26.85
1961	NASDAQ	HTBK	Fri, Feb 16, 2007	26.09	26.45	25.49	26.44
1960	NASDAQ	HTBK	Thu, Feb 15, 2007	26.95	27.00	26.09	26.09
1959	NASDAQ	HTBK	Wed, Feb 14, 2007	27.14	27.14	26.53	26.59
1958	NASDAQ	HTBK	Tue, Feb 13, 2007	27.20	27.20	26.81	27.17
1957	NASDAQ	HTBK	Mon, Feb 12, 2007	26.76	27.13	26.74	27.13
1956	NASDAQ	HTBK	Fri, Feb 9, 2007	27.29	27.29	26.86	26.94
1955	NASDAQ	HTBK	Thu, Feb 8, 2007	26.58	27.34	26.40	27.25
1954	NASDAQ	HTBK	Wed, Feb 7, 2007	26.20	26.90	26.11	26.83
1953	NASDAQ	HTBK	Tue, Feb 6, 2007	26.01	26.24	25.88	26.14
1952	NASDAQ	HTBK	Mon, Feb 5, 2007	25.93	26.02	25.79	25.88
1951	NASDAQ	HTBK	Fri, Feb 2, 2007	26.28	26.35	25.91	25.98
1950	NASDAQ	HTBK	Thu, Feb 1, 2007	26.18	26.28	26.09	26.16
1949	NASDAQ	HTBK	Wed, Jan 31, 2007	26.31	26.32	25.71	26.05
1948	NASDAQ	HTBK	Tue, Jan 30, 2007	26.00	26.54	25.99	26.44
1947	NASDAQ	HTBK	Mon, Jan 29, 2007	25.42	26.00	25.42	26.00
1946	NASDAQ	HTBK	Fri, Jan 26, 2007	25.42	25.47	24.88	25.44
1945	NASDAQ	HTBK	Thu, Jan 25, 2007	26.37	26.41	25.20	25.42
1944	NASDAQ	HTBK	Wed, Jan 24, 2007	26.38	26.53	26.15	26.39
1943	NASDAQ	HTBK	Tue, Jan 23, 2007	25.70	26.46	25.61	26.29
1942	NASDAQ	HTBK	Mon, Jan 22, 2007	25.84	26.10	25.63	25.63
1941	NASDAQ	HTBK	Fri, Jan 19, 2007	25.73	26.18	25.68	26.09
1940	NASDAQ	HTBK	Thu, Jan 18, 2007	26.00	26.03	25.68	25.86
1939	NASDAQ	HTBK	Wed, Jan 17, 2007	25.96	26.12	25.90	26.01
1938	NASDAQ	HTBK	Tue, Jan 16, 2007	26.97	27.04	25.98	26.12
1937	NASDAQ	HTBK	Fri, Jan 12, 2007	26.89	26.97	26.60	26.95
1936	NASDAQ	HTBK	Thu, Jan 11, 2007	26.15	26.72	26.15	26.72
1935	NASDAQ	HTBK	Wed, Jan 10, 2007	26.06	26.40	25.84	26.09
1934	NASDAQ	HTBK	Tue, Jan 9, 2007	26.25	26.39	25.70	26.31
1933	NASDAQ	HTBK	Mon, Jan 8, 2007	25.96	26.38	25.71	26.20
1932	NASDAQ	HTBK	Fri, Jan 5, 2007	26.53	26.60	25.97	26.00
1931	NASDAQ	HTBK	Thu, Jan 4, 2007	26.55	26.91	26.37	26.65
1930	NASDAQ	HTBK	Wed, Jan 3, 2007	26.88	27.30	26.12	26.65
1929	NASDAQ	HTBK	Fri, Dec 29, 2006	27.19	27.22	26.49	26.64
1928	NASDAQ	HTBK	Thu, Dec 28, 2006	27.13	27.25	26.96	27.09
1927	NASDAQ	HTBK	Wed, Dec 27, 2006	26.80	27.23	26.80	27.23
1926	NASDAQ	HTBK	Tue, Dec 26, 2006	25.94	26.92	25.94	26.90
1925	NASDAQ	HTBK	Fri, Dec 22, 2006	25.95	26.17	25.81	26.14
1924	NASDAQ	HTBK	Thu, Dec 21, 2006	26.00	26.32	25.90	26.09
1923	NASDAQ	HTBK	Wed, Dec 20, 2006	26.16	26.25	25.90	26.02
1922	NASDAQ	HTBK	Tue, Dec 19, 2006	25.89	26.20	25.89	26.12
1921	NASDAQ	HTBK	Mon, Dec 18, 2006	26.41	26.55	25.76	25.96
1920	NASDAQ	HTBK	Fri, Dec 15, 2006	26.68	26.73	26.45	26.59
1919	NASDAQ	HTBK	Thu, Dec 14, 2006	26.57	26.77	26.53	26.75
1918	NASDAQ	HTBK	Wed, Dec 13, 2006	26.43	26.52	26.12	26.37
1917	NASDAQ	HTBK	Tue, Dec 12, 2006	26.14	26.39	26.14	26.29
1916	NASDAQ	HTBK	Mon, Dec 11, 2006	25.81	26.36	25.57	26.07
1915	NASDAQ	HTBK	Fri, Dec 8, 2006	25.70	25.90	25.62	25.84
1914	NASDAQ	HTBK	Thu, Dec 7, 2006	26.03	26.14	25.70	25.71
1913	NASDAQ	HTBK	Wed, Dec 6, 2006	26.69	26.91	25.80	26.07
1912	NASDAQ	HTBK	Tue, Dec 5, 2006	26.60	27.00	26.60	26.71
1911	NASDAQ	HTBK	Mon, Dec 4, 2006	26.04	26.60	25.81	26.50
1910	NASDAQ	HTBK	Fri, Dec 1, 2006	25.77	26.04	25.16	25.94
1909	NASDAQ	HTBK	Thu, Nov 30, 2006	26.07	26.25	25.85	25.92
1908	NASDAQ	HTBK	Wed, Nov 29, 2006	26.44	26.75	26.07	26.24
1907	NASDAQ	HTBK	Tue, Nov 28, 2006	26.26	26.31	25.85	26.09
1906	NASDAQ	HTBK	Mon, Nov 27, 2006	26.73	26.73	26.02	26.25
1905	NASDAQ	HTBK	Fri, Nov 24, 2006	26.55	26.86	26.46	26.73
1904	NASDAQ	HTBK	Wed, Nov 22, 2006	26.96	26.96	26.53	26.63
1903	NASDAQ	HTBK	Tue, Nov 21, 2006	26.50	26.89	26.37	26.86
1902	NASDAQ	HTBK	Mon, Nov 20, 2006	26.10	26.50	26.00	26.48
1901	NASDAQ	HTBK	Fri, Nov 17, 2006	26.30	26.30	26.12	26.20
1900	NASDAQ	HTBK	Thu, Nov 16, 2006	26.50	26.50	26.24	26.30
1899	NASDAQ	HTBK	Wed, Nov 15, 2006	26.40	26.99	26.29	26.50
1898	NASDAQ	HTBK	Tue, Nov 14, 2006	25.83	26.50	25.73	26.46
1897	NASDAQ	HTBK	Mon, Nov 13, 2006	25.85	25.99	25.74	25.85
1896	NASDAQ	HTBK	Fri, Nov 10, 2006	25.83	25.88	25.67	25.79
1895	NASDAQ	HTBK	Thu, Nov 9, 2006	26.00	26.00	25.49	25.63
1894	NASDAQ	HTBK	Wed, Nov 8, 2006	25.09	25.99	25.07	25.99
1893	NASDAQ	HTBK	Tue, Nov 7, 2006	25.14	25.47	25.14	25.26
1892	NASDAQ	HTBK	Mon, Nov 6, 2006	24.74	25.19	24.59	25.06
1891	NASDAQ	HTBK	Fri, Nov 3, 2006	24.53	24.71	24.36	24.63
1890	NASDAQ	HTBK	Thu, Nov 2, 2006	24.30	24.75	24.10	24.45
1889	NASDAQ	HTBK	Wed, Nov 1, 2006	24.50	24.50	23.77	24.33
1888	NASDAQ	HTBK	Tue, Oct 31, 2006	24.96	24.96	24.25	24.48
1887	NASDAQ	HTBK	Mon, Oct 30, 2006	23.89	24.95	23.88	24.83
1886	NASDAQ	HTBK	Fri, Oct 27, 2006	24.33	24.65	23.90	23.90
1885	NASDAQ	HTBK	Thu, Oct 26, 2006	24.33	24.78	24.02	24.50
1884	NASDAQ	HTBK	Wed, Oct 25, 2006	24.41	24.65	23.75	24.09
1883	NASDAQ	HTBK	Tue, Oct 24, 2006	24.48	24.50	24.32	24.43
1882	NASDAQ	HTBK	Mon, Oct 23, 2006	24.68	24.73	24.34	24.46
1881	NASDAQ	HTBK	Fri, Oct 20, 2006	25.00	25.00	24.84	24.91
1880	NASDAQ	HTBK	Thu, Oct 19, 2006	24.85	25.01	24.83	24.94
1879	NASDAQ	HTBK	Wed, Oct 18, 2006	24.98	24.99	24.51	24.89
1878	NASDAQ	HTBK	Tue, Oct 17, 2006	24.74	25.00	24.62	24.91
1877	NASDAQ	HTBK	Mon, Oct 16, 2006	24.75	24.99	24.62	24.99
1876	NASDAQ	HTBK	Fri, Oct 13, 2006	24.40	24.74	24.40	24.74
1875	NASDAQ	HTBK	Thu, Oct 12, 2006	23.96	24.53	23.77	24.43
1874	NASDAQ	HTBK	Wed, Oct 11, 2006	23.75	23.94	23.61	23.77
1873	NASDAQ	HTBK	Tue, Oct 10, 2006	23.62	23.95	23.62	23.75
1872	NASDAQ	HTBK	Mon, Oct 9, 2006	23.61	23.91	23.51	23.68
1871	NASDAQ	HTBK	Fri, Oct 6, 2006	23.81	24.06	23.69	23.75
1870	NASDAQ	HTBK	Thu, Oct 5, 2006	24.01	24.24	23.68	24.18
1869	NASDAQ	HTBK	Wed, Oct 4, 2006	22.65	24.04	22.65	24.03
1868	NASDAQ	HTBK	Tue, Oct 3, 2006	22.61	23.11	22.61	22.77
1867	NASDAQ	HTBK	Mon, Oct 2, 2006	23.16	23.23	22.62	22.71
1866	NASDAQ	HTBK	Fri, Sep 29, 2006	23.60	23.74	23.11	23.14
1865	NASDAQ	HTBK	Thu, Sep 28, 2006	24.13	24.23	23.66	23.66
1864	NASDAQ	HTBK	Wed, Sep 27, 2006	23.56	24.09	23.56	24.09
1863	NASDAQ	HTBK	Tue, Sep 26, 2006	24.34	24.34	23.70	23.79
1862	NASDAQ	HTBK	Mon, Sep 25, 2006	23.76	24.61	23.76	24.28
1861	NASDAQ	HTBK	Fri, Sep 22, 2006	24.17	24.27	23.75	23.80
1860	NASDAQ	HTBK	Thu, Sep 21, 2006	24.55	24.68	24.24	24.32
1859	NASDAQ	HTBK	Wed, Sep 20, 2006	24.12	24.69	24.07	24.67
1858	NASDAQ	HTBK	Tue, Sep 19, 2006	23.69	23.94	23.50	23.94
1857	NASDAQ	HTBK	Mon, Sep 18, 2006	23.99	24.12	23.84	23.88
1856	NASDAQ	HTBK	Fri, Sep 15, 2006	24.31	24.32	23.99	24.09
1855	NASDAQ	HTBK	Thu, Sep 14, 2006	23.61	24.20	23.61	24.19
1854	NASDAQ	HTBK	Wed, Sep 13, 2006	24.00	24.06	23.58	23.79
1853	NASDAQ	HTBK	Tue, Sep 12, 2006	23.85	24.00	23.73	23.95
1852	NASDAQ	HTBK	Mon, Sep 11, 2006	23.57	23.77	23.52	23.77
1851	NASDAQ	HTBK	Fri, Sep 8, 2006	23.53	23.77	23.49	23.55
1850	NASDAQ	HTBK	Thu, Sep 7, 2006	23.68	23.75	23.44	23.54
1849	NASDAQ	HTBK	Wed, Sep 6, 2006	23.79	23.85	23.62	23.70
1848	NASDAQ	HTBK	Tue, Sep 5, 2006	23.53	24.00	23.53	23.83
1847	NASDAQ	HTBK	Fri, Sep 1, 2006	23.61	23.69	23.28	23.44
1846	NASDAQ	HTBK	Thu, Aug 31, 2006	23.54	23.70	23.27	23.43
1845	NASDAQ	HTBK	Wed, Aug 30, 2006	23.45	23.70	23.43	23.57
1844	NASDAQ	HTBK	Tue, Aug 29, 2006	23.50	23.69	23.35	23.46
1843	NASDAQ	HTBK	Mon, Aug 28, 2006	23.36	23.64	23.36	23.64
1842	NASDAQ	HTBK	Fri, Aug 25, 2006	22.85	23.39	22.85	23.17
1841	NASDAQ	HTBK	Thu, Aug 24, 2006	23.19	23.24	22.99	23.02
1840	NASDAQ	HTBK	Wed, Aug 23, 2006	23.50	23.70	23.18	23.19
1839	NASDAQ	HTBK	Tue, Aug 22, 2006	23.37	23.72	23.37	23.70
1838	NASDAQ	HTBK	Mon, Aug 21, 2006	23.11	23.59	23.11	23.43
1837	NASDAQ	HTBK	Fri, Aug 18, 2006	23.32	23.44	23.00	23.31
1836	NASDAQ	HTBK	Thu, Aug 17, 2006	23.17	23.46	23.07	23.15
1835	NASDAQ	HTBK	Wed, Aug 16, 2006	23.54	23.63	23.21	23.32
1834	NASDAQ	HTBK	Tue, Aug 15, 2006	23.41	23.52	23.10	23.29
1833	NASDAQ	HTBK	Mon, Aug 14, 2006	23.39	23.71	23.03	23.07
1832	NASDAQ	HTBK	Fri, Aug 11, 2006	23.23	23.42	23.05	23.22
1831	NASDAQ	HTBK	Thu, Aug 10, 2006	22.95	23.48	22.95	23.35
1830	NASDAQ	HTBK	Wed, Aug 9, 2006	23.56	23.64	22.95	22.95
1829	NASDAQ	HTBK	Tue, Aug 8, 2006	23.88	23.97	23.22	23.22
1828	NASDAQ	HTBK	Mon, Aug 7, 2006	23.80	24.00	23.52	23.90
1827	NASDAQ	HTBK	Fri, Aug 4, 2006	24.33	24.77	23.69	23.87
1826	NASDAQ	HTBK	Thu, Aug 3, 2006	23.88	23.99	23.50	23.85
1825	NASDAQ	HTBK	Wed, Aug 2, 2006	24.00	24.25	23.79	23.91
1824	NASDAQ	HTBK	Tue, Aug 1, 2006	24.42	24.51	23.91	24.12
1823	NASDAQ	HTBK	Mon, Jul 31, 2006	24.26	24.94	24.01	24.90
1822	NASDAQ	HTBK	Fri, Jul 28, 2006	23.59	24.85	23.59	24.80
1821	NASDAQ	HTBK	Thu, Jul 27, 2006	24.58	24.58	23.51	23.54
1820	NASDAQ	HTBK	Wed, Jul 26, 2006	23.95	24.65	23.95	24.34
1819	NASDAQ	HTBK	Tue, Jul 25, 2006	24.01	24.48	23.89	24.18
1818	NASDAQ	HTBK	Mon, Jul 24, 2006	22.99	24.10	22.99	23.94
1817	NASDAQ	HTBK	Fri, Jul 21, 2006	23.26	23.26	22.60	22.74
1816	NASDAQ	HTBK	Thu, Jul 20, 2006	24.64	24.64	23.40	23.43
1815	NASDAQ	HTBK	Wed, Jul 19, 2006	23.75	24.93	23.75	24.42
1814	NASDAQ	HTBK	Tue, Jul 18, 2006	23.12	23.78	23.01	23.64
1813	NASDAQ	HTBK	Mon, Jul 17, 2006	22.57	23.05	22.57	22.88
1812	NASDAQ	HTBK	Fri, Jul 14, 2006	22.90	22.94	22.55	22.74
1811	NASDAQ	HTBK	Thu, Jul 13, 2006	23.47	23.54	23.05	23.09
1810	NASDAQ	HTBK	Wed, Jul 12, 2006	24.27	24.53	23.47	23.54
1809	NASDAQ	HTBK	Tue, Jul 11, 2006	23.64	24.68	23.23	24.37
1808	NASDAQ	HTBK	Mon, Jul 10, 2006	24.01	24.20	23.75	23.87
1807	NASDAQ	HTBK	Fri, Jul 7, 2006	24.30	24.73	23.81	24.11
1806	NASDAQ	HTBK	Thu, Jul 6, 2006	24.25	24.74	24.19	24.45
1805	NASDAQ	HTBK	Wed, Jul 5, 2006	24.43	24.74	23.88	24.19
1804	NASDAQ	HTBK	Mon, Jul 3, 2006	24.54	24.95	24.42	24.76
1803	NASDAQ	HTBK	Fri, Jun 30, 2006	23.38	24.79	22.98	24.79
1802	NASDAQ	HTBK	Thu, Jun 29, 2006	22.65	23.35	22.53	23.35
1801	NASDAQ	HTBK	Wed, Jun 28, 2006	22.50	23.00	22.33	22.58
1800	NASDAQ	HTBK	Tue, Jun 27, 2006	22.99	23.02	22.47	22.50
1799	NASDAQ	HTBK	Mon, Jun 26, 2006	22.66	22.97	22.60	22.96
1798	NASDAQ	HTBK	Fri, Jun 23, 2006	22.45	22.52	22.30	22.43
1797	NASDAQ	HTBK	Thu, Jun 22, 2006	22.37	22.76	22.34	22.60
1796	NASDAQ	HTBK	Wed, Jun 21, 2006	22.51	22.82	22.50	22.61
1795	NASDAQ	HTBK	Tue, Jun 20, 2006	22.50	22.68	22.50	22.57
1794	NASDAQ	HTBK	Mon, Jun 19, 2006	23.09	23.09	22.49	22.50
1793	NASDAQ	HTBK	Fri, Jun 16, 2006	23.65	23.67	22.95	22.98
1792	NASDAQ	HTBK	Thu, Jun 15, 2006	23.11	23.77	22.85	23.77
1791	NASDAQ	HTBK	Wed, Jun 14, 2006	22.76	23.07	22.61	23.05
1790	NASDAQ	HTBK	Tue, Jun 13, 2006	23.00	23.35	23.00	23.02
1789	NASDAQ	HTBK	Mon, Jun 12, 2006	23.50	23.50	23.00	23.08
1788	NASDAQ	HTBK	Fri, Jun 9, 2006	24.02	24.02	23.50	23.59
1787	NASDAQ	HTBK	Thu, Jun 8, 2006	22.87	24.00	22.78	23.87
1786	NASDAQ	HTBK	Wed, Jun 7, 2006	23.50	23.60	22.93	22.93
1785	NASDAQ	HTBK	Tue, Jun 6, 2006	23.40	23.88	23.16	23.28
1784	NASDAQ	HTBK	Mon, Jun 5, 2006	24.60	24.65	23.39	23.52
1783	NASDAQ	HTBK	Fri, Jun 2, 2006	24.99	24.99	24.36	24.87
1782	NASDAQ	HTBK	Thu, Jun 1, 2006	24.26	24.81	24.07	24.81
1781	NASDAQ	HTBK	Wed, May 31, 2006	23.96	24.16	23.88	24.05
1780	NASDAQ	HTBK	Tue, May 30, 2006	23.72	24.17	23.53	23.66
1779	NASDAQ	HTBK	Fri, May 26, 2006	23.66	24.43	23.66	24.04
1778	NASDAQ	HTBK	Thu, May 25, 2006	24.11	24.11	23.34	23.85
1777	NASDAQ	HTBK	Wed, May 24, 2006	23.46	23.92	23.18	23.77
1776	NASDAQ	HTBK	Tue, May 23, 2006	23.90	24.75	23.47	23.54
1775	NASDAQ	HTBK	Mon, May 22, 2006	23.00	24.03	23.00	24.00
1774	NASDAQ	HTBK	Fri, May 19, 2006	23.30	23.50	23.03	23.09
1773	NASDAQ	HTBK	Thu, May 18, 2006	23.50	23.64	23.26	23.50
1772	NASDAQ	HTBK	Wed, May 17, 2006	22.72	23.26	22.62	23.25
1771	NASDAQ	HTBK	Tue, May 16, 2006	22.95	23.15	22.82	22.86
1770	NASDAQ	HTBK	Mon, May 15, 2006	23.00	23.26	22.74	22.86
1769	NASDAQ	HTBK	Fri, May 12, 2006	22.80	23.25	22.72	23.06
1768	NASDAQ	HTBK	Thu, May 11, 2006	23.46	23.60	22.93	23.00
1767	NASDAQ	HTBK	Wed, May 10, 2006	23.52	23.70	23.26	23.62
1766	NASDAQ	HTBK	Tue, May 9, 2006	23.54	24.36	23.33	23.61
1765	NASDAQ	HTBK	Mon, May 8, 2006	23.37	23.75	23.01	23.72
1764	NASDAQ	HTBK	Fri, May 5, 2006	23.51	23.94	23.16	23.54
1763	NASDAQ	HTBK	Thu, May 4, 2006	23.49	23.54	23.19	23.38
1762	NASDAQ	HTBK	Wed, May 3, 2006	23.52	23.74	23.23	23.50
1761	NASDAQ	HTBK	Tue, May 2, 2006	23.14	23.61	23.12	23.48
1760	NASDAQ	HTBK	Mon, May 1, 2006	23.68	23.75	22.95	23.13
1759	NASDAQ	HTBK	Fri, Apr 28, 2006	23.52	23.75	23.13	23.75
1758	NASDAQ	HTBK	Thu, Apr 27, 2006	23.76	24.00	23.56	23.71
1757	NASDAQ	HTBK	Wed, Apr 26, 2006	24.00	24.11	23.94	24.00
1756	NASDAQ	HTBK	Tue, Apr 25, 2006	24.52	24.52	23.58	23.93
1755	NASDAQ	HTBK	Mon, Apr 24, 2006	25.00	25.00	24.40	24.40
1754	NASDAQ	HTBK	Fri, Apr 21, 2006	24.99	25.00	24.51	25.00
1753	NASDAQ	HTBK	Thu, Apr 20, 2006	25.14	25.14	24.37	24.70
1752	NASDAQ	HTBK	Wed, Apr 19, 2006	25.16	25.16	24.78	24.98
1751	NASDAQ	HTBK	Tue, Apr 18, 2006	24.14	25.00	24.14	25.00
1750	NASDAQ	HTBK	Mon, Apr 17, 2006	23.98	24.30	23.51	24.24
1749	NASDAQ	HTBK	Thu, Apr 13, 2006	23.52	24.00	23.52	23.98
1748	NASDAQ	HTBK	Wed, Apr 12, 2006	24.09	24.09	23.48	23.74
1747	NASDAQ	HTBK	Tue, Apr 11, 2006	24.19	24.20	23.84	24.00
1746	NASDAQ	HTBK	Mon, Apr 10, 2006	24.23	24.41	24.03	24.24
1745	NASDAQ	HTBK	Fri, Apr 7, 2006	24.32	24.87	24.01	24.10
1744	NASDAQ	HTBK	Thu, Apr 6, 2006	24.18	24.28	24.10	24.25
1743	NASDAQ	HTBK	Wed, Apr 5, 2006	23.95	24.60	23.95	24.18
1742	NASDAQ	HTBK	Tue, Apr 4, 2006	24.18	24.44	24.05	24.05
1741	NASDAQ	HTBK	Mon, Apr 3, 2006	25.05	25.05	24.00	24.35
1740	NASDAQ	HTBK	Fri, Mar 31, 2006	24.99	25.00	24.79	25.00
1739	NASDAQ	HTBK	Thu, Mar 30, 2006	24.59	24.99	24.57	24.91
1738	NASDAQ	HTBK	Wed, Mar 29, 2006	24.43	24.82	24.43	24.81
1737	NASDAQ	HTBK	Tue, Mar 28, 2006	24.26	24.67	24.07	24.24
1736	NASDAQ	HTBK	Mon, Mar 27, 2006	24.25	24.37	24.01	24.37
1735	NASDAQ	HTBK	Fri, Mar 24, 2006	24.22	24.25	24.00	24.25
1734	NASDAQ	HTBK	Thu, Mar 23, 2006	24.10	24.10	24.00	24.06
1733	NASDAQ	HTBK	Wed, Mar 22, 2006	24.00	24.10	24.00	24.03
1732	NASDAQ	HTBK	Tue, Mar 21, 2006	24.05	24.12	23.84	23.98
1731	NASDAQ	HTBK	Mon, Mar 20, 2006	24.00	24.13	24.00	24.11
1730	NASDAQ	HTBK	Fri, Mar 17, 2006	23.87	24.00	23.57	23.97
1729	NASDAQ	HTBK	Thu, Mar 16, 2006	23.53	23.97	23.53	23.69
1728	NASDAQ	HTBK	Wed, Mar 15, 2006	23.65	23.97	23.25	23.28
1727	NASDAQ	HTBK	Tue, Mar 14, 2006	23.18	23.72	23.10	23.68
1726	NASDAQ	HTBK	Mon, Mar 13, 2006	23.25	23.47	23.17	23.25
1725	NASDAQ	HTBK	Fri, Mar 10, 2006	23.20	23.25	22.89	23.25
1724	NASDAQ	HTBK	Thu, Mar 9, 2006	22.84	23.10	22.74	23.02
1723	NASDAQ	HTBK	Wed, Mar 8, 2006	22.56	23.00	22.56	22.78
1722	NASDAQ	HTBK	Tue, Mar 7, 2006	22.84	22.99	22.44	22.62
1721	NASDAQ	HTBK	Mon, Mar 6, 2006	22.98	23.08	22.67	22.98
1720	NASDAQ	HTBK	Fri, Mar 3, 2006	22.59	22.96	22.59	22.83
1719	NASDAQ	HTBK	Thu, Mar 2, 2006	22.78	22.86	22.62	22.82
1718	NASDAQ	HTBK	Wed, Mar 1, 2006	22.78	23.11	22.75	22.99
1717	NASDAQ	HTBK	Tue, Feb 28, 2006	23.36	23.46	22.95	22.97
1716	NASDAQ	HTBK	Mon, Feb 27, 2006	23.33	23.48	23.20	23.42
1715	NASDAQ	HTBK	Fri, Feb 24, 2006	23.20	23.45	23.16	23.45
1714	NASDAQ	HTBK	Thu, Feb 23, 2006	22.59	23.50	22.48	23.40
1713	NASDAQ	HTBK	Wed, Feb 22, 2006	22.34	23.47	22.00	23.28
1712	NASDAQ	HTBK	Tue, Feb 21, 2006	22.80	23.19	22.18	22.26
1711	NASDAQ	HTBK	Fri, Feb 17, 2006	22.96	22.96	22.73	22.85
1710	NASDAQ	HTBK	Thu, Feb 16, 2006	22.26	22.90	22.26	22.78
1709	NASDAQ	HTBK	Wed, Feb 15, 2006	22.29	22.48	22.07	22.40
1708	NASDAQ	HTBK	Tue, Feb 14, 2006	21.64	22.50	21.35	22.50
1707	NASDAQ	HTBK	Mon, Feb 13, 2006	21.87	21.87	21.41	21.44
1706	NASDAQ	HTBK	Fri, Feb 10, 2006	22.20	22.20	21.73	22.11
1705	NASDAQ	HTBK	Thu, Feb 9, 2006	22.03	22.25	22.02	22.02
1704	NASDAQ	HTBK	Wed, Feb 8, 2006	22.06	22.20	21.78	22.09
1703	NASDAQ	HTBK	Tue, Feb 7, 2006	22.24	22.24	21.73	21.92
1702	NASDAQ	HTBK	Mon, Feb 6, 2006	21.08	22.29	21.08	22.07
1701	NASDAQ	HTBK	Fri, Feb 3, 2006	21.15	21.40	21.15	21.20
1700	NASDAQ	HTBK	Thu, Feb 2, 2006	21.46	21.46	21.13	21.15
1699	NASDAQ	HTBK	Wed, Feb 1, 2006	21.52	21.70	21.33	21.51
1698	NASDAQ	HTBK	Tue, Jan 31, 2006	21.75	21.75	21.60	21.75
1697	NASDAQ	HTBK	Mon, Jan 30, 2006	21.90	21.95	21.47	21.88
1696	NASDAQ	HTBK	Fri, Jan 27, 2006	21.73	22.25	21.73	22.07
1695	NASDAQ	HTBK	Thu, Jan 26, 2006	21.60	21.80	21.38	21.74
1694	NASDAQ	HTBK	Wed, Jan 25, 2006	21.63	21.63	21.36	21.58
1693	NASDAQ	HTBK	Tue, Jan 24, 2006	21.46	21.65	21.40	21.52
1692	NASDAQ	HTBK	Mon, Jan 23, 2006	21.38	21.51	21.19	21.41
1691	NASDAQ	HTBK	Fri, Jan 20, 2006	21.66	21.66	21.15	21.17
1690	NASDAQ	HTBK	Thu, Jan 19, 2006	21.33	21.51	21.15	21.42
1689	NASDAQ	HTBK	Wed, Jan 18, 2006	21.10	21.51	21.10	21.15
1688	NASDAQ	HTBK	Tue, Jan 17, 2006	21.20	21.39	21.10	21.10
1687	NASDAQ	HTBK	Fri, Jan 13, 2006	21.65	21.66	21.15	21.20
1686	NASDAQ	HTBK	Thu, Jan 12, 2006	21.38	21.46	21.20	21.20
1685	NASDAQ	HTBK	Wed, Jan 11, 2006	21.32	21.47	21.20	21.33
1684	NASDAQ	HTBK	Tue, Jan 10, 2006	21.12	21.59	21.12	21.49
1683	NASDAQ	HTBK	Mon, Jan 9, 2006	21.69	22.08	21.51	21.64
1682	NASDAQ	HTBK	Fri, Jan 6, 2006	21.95	22.04	21.50	21.52
1681	NASDAQ	HTBK	Thu, Jan 5, 2006	22.02	22.19	21.84	21.84
1680	NASDAQ	HTBK	Wed, Jan 4, 2006	21.57	22.19	21.57	22.11
1679	NASDAQ	HTBK	Tue, Jan 3, 2006	21.74	22.10	21.32	21.77
1678	NASDAQ	HTBK	Fri, Dec 30, 2005	21.70	21.91	21.50	21.50
1677	NASDAQ	HTBK	Thu, Dec 29, 2005	21.94	22.45	21.90	21.96
1676	NASDAQ	HTBK	Wed, Dec 28, 2005	22.16	22.22	21.81	21.90
1675	NASDAQ	HTBK	Tue, Dec 27, 2005	22.26	22.26	21.71	22.05
1674	NASDAQ	HTBK	Fri, Dec 23, 2005	22.50	22.50	22.28	22.39
1673	NASDAQ	HTBK	Thu, Dec 22, 2005	21.66	22.50	21.66	22.50
1672	NASDAQ	HTBK	Wed, Dec 21, 2005	21.73	21.73	21.50	21.55
1671	NASDAQ	HTBK	Tue, Dec 20, 2005	21.72	21.89	21.53	21.64
1670	NASDAQ	HTBK	Mon, Dec 19, 2005	22.75	22.75	21.73	21.81
1669	NASDAQ	HTBK	Fri, Dec 16, 2005	22.37	22.75	22.06	22.75
1668	NASDAQ	HTBK	Thu, Dec 15, 2005	22.02	22.31	21.58	22.31
1667	NASDAQ	HTBK	Wed, Dec 14, 2005	22.00	22.50	22.00	22.13
1666	NASDAQ	HTBK	Tue, Dec 13, 2005	21.88	22.18	21.74	22.06
1665	NASDAQ	HTBK	Mon, Dec 12, 2005	21.41	22.13	21.29	21.97
1664	NASDAQ	HTBK	Fri, Dec 9, 2005	21.20	21.69	21.20	21.50
1663	NASDAQ	HTBK	Thu, Dec 8, 2005	21.40	21.85	21.16	21.35
1662	NASDAQ	HTBK	Wed, Dec 7, 2005	22.22	22.40	21.49	21.59
1661	NASDAQ	HTBK	Tue, Dec 6, 2005	22.28	22.38	22.02	22.06
1660	NASDAQ	HTBK	Mon, Dec 5, 2005	22.22	22.38	22.12	22.12
1659	NASDAQ	HTBK	Fri, Dec 2, 2005	22.09	22.38	22.00	22.38
1658	NASDAQ	HTBK	Thu, Dec 1, 2005	21.88	22.40	21.32	22.17
1657	NASDAQ	HTBK	Wed, Nov 30, 2005	22.00	22.02	21.85	21.96
1656	NASDAQ	HTBK	Tue, Nov 29, 2005	22.05	22.05	21.85	21.87
1655	NASDAQ	HTBK	Mon, Nov 28, 2005	22.72	23.00	21.87	22.00
1654	NASDAQ	HTBK	Fri, Nov 25, 2005	22.86	23.00	22.56	22.89
1653	NASDAQ	HTBK	Wed, Nov 23, 2005	22.54	22.89	22.54	22.88
1652	NASDAQ	HTBK	Tue, Nov 22, 2005	22.59	22.89	22.22	22.89
1651	NASDAQ	HTBK	Mon, Nov 21, 2005	22.18	22.56	21.84	22.55
1650	NASDAQ	HTBK	Fri, Nov 18, 2005	21.76	21.99	21.50	21.96
1649	NASDAQ	HTBK	Thu, Nov 17, 2005	21.25	21.50	21.20	21.46
1648	NASDAQ	HTBK	Wed, Nov 16, 2005	21.62	21.62	21.11	21.20
1647	NASDAQ	HTBK	Tue, Nov 15, 2005	21.77	22.55	21.36	21.47
1646	NASDAQ	HTBK	Mon, Nov 14, 2005	22.53	22.54	21.66	21.73
1645	NASDAQ	HTBK	Fri, Nov 11, 2005	22.39	22.50	22.11	22.32
1644	NASDAQ	HTBK	Thu, Nov 10, 2005	22.03	22.46	21.71	22.46
1643	NASDAQ	HTBK	Wed, Nov 9, 2005	22.25	22.33	22.12	22.20
1642	NASDAQ	HTBK	Tue, Nov 8, 2005	21.75	22.26	21.75	22.07
1641	NASDAQ	HTBK	Mon, Nov 7, 2005	21.96	22.17	21.77	21.96
1640	NASDAQ	HTBK	Fri, Nov 4, 2005	21.92	22.00	21.59	21.84
1639	NASDAQ	HTBK	Thu, Nov 3, 2005	21.98	22.18	21.75	21.82
1638	NASDAQ	HTBK	Wed, Nov 2, 2005	21.92	22.02	21.66	21.90
1637	NASDAQ	HTBK	Tue, Nov 1, 2005	21.75	22.02	21.73	21.92
1636	NASDAQ	HTBK	Mon, Oct 31, 2005	22.00	22.40	21.26	21.97
1635	NASDAQ	HTBK	Fri, Oct 28, 2005	21.45	22.00	21.45	22.00
1634	NASDAQ	HTBK	Thu, Oct 27, 2005	21.28	21.65	21.28	21.50
1633	NASDAQ	HTBK	Wed, Oct 26, 2005	20.47	21.59	20.47	21.50
1632	NASDAQ	HTBK	Tue, Oct 25, 2005	20.89	20.89	20.01	20.46
1631	NASDAQ	HTBK	Mon, Oct 24, 2005	20.12	20.83	20.02	20.83
1630	NASDAQ	HTBK	Fri, Oct 21, 2005	19.29	20.04	19.29	20.04
1629	NASDAQ	HTBK	Thu, Oct 20, 2005	20.00	20.20	19.16	19.45
1628	NASDAQ	HTBK	Wed, Oct 19, 2005	19.52	20.15	19.40	20.15
1627	NASDAQ	HTBK	Tue, Oct 18, 2005	19.96	19.96	19.51	19.57
1626	NASDAQ	HTBK	Mon, Oct 17, 2005	20.15	20.15	19.77	20.09
1625	NASDAQ	HTBK	Fri, Oct 14, 2005	19.81	20.07	19.52	20.07
1624	NASDAQ	HTBK	Thu, Oct 13, 2005	19.56	20.05	19.51	20.05
1623	NASDAQ	HTBK	Wed, Oct 12, 2005	19.60	19.69	19.51	19.57
1622	NASDAQ	HTBK	Tue, Oct 11, 2005	20.11	20.15	19.67	19.67
1621	NASDAQ	HTBK	Mon, Oct 10, 2005	20.21	20.32	19.92	19.92
1620	NASDAQ	HTBK	Fri, Oct 7, 2005	19.85	20.14	19.85	19.93
1619	NASDAQ	HTBK	Thu, Oct 6, 2005	19.99	19.99	19.49	19.63
1618	NASDAQ	HTBK	Wed, Oct 5, 2005	20.76	20.76	19.81	19.83
1617	NASDAQ	HTBK	Tue, Oct 4, 2005	21.22	21.25	20.75	20.77
1616	NASDAQ	HTBK	Mon, Oct 3, 2005	20.99	21.50	20.92	20.97
1615	NASDAQ	HTBK	Fri, Sep 30, 2005	20.71	20.80	20.51	20.80
1614	NASDAQ	HTBK	Thu, Sep 29, 2005	20.59	20.88	20.25	20.88
1613	NASDAQ	HTBK	Wed, Sep 28, 2005	21.42	21.50	20.56	20.60
1612	NASDAQ	HTBK	Tue, Sep 27, 2005	21.40	21.75	20.91	21.63
1611	NASDAQ	HTBK	Mon, Sep 26, 2005	21.57	21.75	21.25	21.55
1610	NASDAQ	HTBK	Fri, Sep 23, 2005	20.68	21.75	20.68	21.33
1609	NASDAQ	HTBK	Thu, Sep 22, 2005	20.80	20.98	20.77	20.81
1608	NASDAQ	HTBK	Wed, Sep 21, 2005	21.35	21.35	20.77	21.00
1607	NASDAQ	HTBK	Tue, Sep 20, 2005	21.88	21.88	21.29	21.47
1606	NASDAQ	HTBK	Mon, Sep 19, 2005	21.79	21.86	21.63	21.75
1605	NASDAQ	HTBK	Fri, Sep 16, 2005	21.76	21.98	21.65	21.94
1604	NASDAQ	HTBK	Thu, Sep 15, 2005	21.50	21.75	21.31	21.67
1603	NASDAQ	HTBK	Wed, Sep 14, 2005	21.50	21.50	21.00	21.42
1602	NASDAQ	HTBK	Tue, Sep 13, 2005	20.91	21.49	20.41	21.34
1601	NASDAQ	HTBK	Mon, Sep 12, 2005	20.67	21.04	20.46	21.02
1600	NASDAQ	HTBK	Fri, Sep 9, 2005	20.68	20.89	20.33	20.87
1599	NASDAQ	HTBK	Thu, Sep 8, 2005	20.39	20.51	20.21	20.49
1598	NASDAQ	HTBK	Wed, Sep 7, 2005	20.13	20.63	19.90	20.63
1597	NASDAQ	HTBK	Tue, Sep 6, 2005	20.56	20.85	20.19	20.31
1596	NASDAQ	HTBK	Fri, Sep 2, 2005	20.47	20.66	20.27	20.66
1595	NASDAQ	HTBK	Thu, Sep 1, 2005	20.64	20.75	20.51	20.75
1594	NASDAQ	HTBK	Wed, Aug 31, 2005	20.22	20.55	20.15	20.55
1593	NASDAQ	HTBK	Tue, Aug 30, 2005	20.22	20.51	20.00	20.08
1592	NASDAQ	HTBK	Mon, Aug 29, 2005	19.88	20.43	19.77	20.32
1591	NASDAQ	HTBK	Fri, Aug 26, 2005	20.19	20.25	20.02	20.15
1590	NASDAQ	HTBK	Thu, Aug 25, 2005	20.08	20.50	20.08	20.39
1589	NASDAQ	HTBK	Wed, Aug 24, 2005	20.28	20.50	20.15	20.23
1588	NASDAQ	HTBK	Tue, Aug 23, 2005	20.00	20.28	19.99	20.23
1587	NASDAQ	HTBK	Mon, Aug 22, 2005	20.10	20.10	19.93	20.09
1586	NASDAQ	HTBK	Fri, Aug 19, 2005	19.78	20.10	19.64	20.00
1585	NASDAQ	HTBK	Thu, Aug 18, 2005	19.40	19.89	19.25	19.60
1584	NASDAQ	HTBK	Wed, Aug 17, 2005	19.85	19.85	19.40	19.43
1583	NASDAQ	HTBK	Tue, Aug 16, 2005	19.80	20.10	19.49	19.85
1582	NASDAQ	HTBK	Mon, Aug 15, 2005	19.75	20.08	19.65	19.90
1581	NASDAQ	HTBK	Fri, Aug 12, 2005	19.75	20.00	19.39	19.74
1580	NASDAQ	HTBK	Thu, Aug 11, 2005	19.35	20.10	19.16	20.00
1579	NASDAQ	HTBK	Wed, Aug 10, 2005	19.77	20.10	19.25	19.43
1578	NASDAQ	HTBK	Tue, Aug 9, 2005	19.54	20.10	19.42	19.89
1577	NASDAQ	HTBK	Mon, Aug 8, 2005	19.08	20.35	19.08	19.64
1576	NASDAQ	HTBK	Fri, Aug 5, 2005	20.17	20.17	19.44	19.59
1575	NASDAQ	HTBK	Thu, Aug 4, 2005	20.70	20.70	19.53	20.00
1574	NASDAQ	HTBK	Wed, Aug 3, 2005	19.89	20.95	19.89	20.57
1573	NASDAQ	HTBK	Tue, Aug 2, 2005	20.10	20.15	19.51	20.15
1572	NASDAQ	HTBK	Mon, Aug 1, 2005	19.86	20.10	19.15	19.90
1571	NASDAQ	HTBK	Fri, Jul 29, 2005	19.59	19.83	19.26	19.75
1570	NASDAQ	HTBK	Thu, Jul 28, 2005	19.40	19.59	19.15	19.59
1569	NASDAQ	HTBK	Wed, Jul 27, 2005	18.50	19.31	18.50	19.31
1568	NASDAQ	HTBK	Tue, Jul 26, 2005	18.49	18.79	18.16	18.53
1567	NASDAQ	HTBK	Mon, Jul 25, 2005	19.43	19.47	19.20	19.20
1566	NASDAQ	HTBK	Fri, Jul 22, 2005	19.27	19.40	19.25	19.40
1565	NASDAQ	HTBK	Thu, Jul 21, 2005	19.25	19.40	19.13	19.38
1564	NASDAQ	HTBK	Wed, Jul 20, 2005	18.95	19.25	18.95	19.25
1563	NASDAQ	HTBK	Tue, Jul 19, 2005	18.50	19.11	18.50	18.95
1562	NASDAQ	HTBK	Mon, Jul 18, 2005	18.85	18.85	18.36	18.47
1561	NASDAQ	HTBK	Fri, Jul 15, 2005	18.76	19.05	18.39	19.02
1560	NASDAQ	HTBK	Thu, Jul 14, 2005	19.00	19.05	18.64	18.86
1559	NASDAQ	HTBK	Wed, Jul 13, 2005	18.69	19.00	18.69	18.87
1558	NASDAQ	HTBK	Tue, Jul 12, 2005	18.69	19.00	18.54	18.85
1557	NASDAQ	HTBK	Mon, Jul 11, 2005	18.62	19.00	18.62	18.88
1556	NASDAQ	HTBK	Fri, Jul 8, 2005	18.25	18.59	18.25	18.59
1555	NASDAQ	HTBK	Thu, Jul 7, 2005	18.53	18.53	18.17	18.38
1554	NASDAQ	HTBK	Wed, Jul 6, 2005	19.00	19.01	18.64	18.66
1553	NASDAQ	HTBK	Tue, Jul 5, 2005	18.93	19.20	18.65	19.00
1552	NASDAQ	HTBK	Fri, Jul 1, 2005	18.41	19.36	17.95	19.28
1551	NASDAQ	HTBK	Thu, Jun 30, 2005	18.90	18.90	18.03	18.36
1550	NASDAQ	HTBK	Wed, Jun 29, 2005	18.35	18.86	18.32	18.82
1549	NASDAQ	HTBK	Tue, Jun 28, 2005	18.37	18.64	18.16	18.50
1548	NASDAQ	HTBK	Mon, Jun 27, 2005	18.54	18.54	18.06	18.32
1547	NASDAQ	HTBK	Fri, Jun 24, 2005	19.10	19.10	18.48	18.49
1546	NASDAQ	HTBK	Thu, Jun 23, 2005	19.03	19.06	18.86	18.97
1545	NASDAQ	HTBK	Wed, Jun 22, 2005	19.18	19.19	18.73	18.86
1544	NASDAQ	HTBK	Tue, Jun 21, 2005	19.25	19.25	18.81	19.06
1543	NASDAQ	HTBK	Mon, Jun 20, 2005	19.20	19.20	19.05	19.17
1542	NASDAQ	HTBK	Fri, Jun 17, 2005	19.22	19.26	18.93	19.20
1541	NASDAQ	HTBK	Thu, Jun 16, 2005	19.25	19.27	19.06	19.15
1540	NASDAQ	HTBK	Wed, Jun 15, 2005	19.25	19.39	18.98	19.18
1539	NASDAQ	HTBK	Tue, Jun 14, 2005	18.80	19.24	18.80	19.24
1538	NASDAQ	HTBK	Mon, Jun 13, 2005	19.00	19.10	18.71	19.10
1537	NASDAQ	HTBK	Fri, Jun 10, 2005	18.69	19.05	18.60	19.00
1536	NASDAQ	HTBK	Thu, Jun 9, 2005	18.53	18.89	18.32	18.69
1535	NASDAQ	HTBK	Wed, Jun 8, 2005	18.73	18.73	18.45	18.53
1534	NASDAQ	HTBK	Tue, Jun 7, 2005	18.69	18.74	18.31	18.70
1533	NASDAQ	HTBK	Mon, Jun 6, 2005	18.73	18.74	18.49	18.57
1532	NASDAQ	HTBK	Fri, Jun 3, 2005	18.69	18.71	18.60	18.71
1531	NASDAQ	HTBK	Thu, Jun 2, 2005	18.41	18.71	18.41	18.69
1530	NASDAQ	HTBK	Wed, Jun 1, 2005	18.71	18.71	18.32	18.52
1529	NASDAQ	HTBK	Tue, May 31, 2005	18.12	18.71	18.12	18.44
1528	NASDAQ	HTBK	Fri, May 27, 2005	18.20	18.44	18.10	18.30
1527	NASDAQ	HTBK	Thu, May 26, 2005	18.64	18.71	17.38	18.01
1526	NASDAQ	HTBK	Wed, May 25, 2005	18.30	18.72	18.05	18.45
1525	NASDAQ	HTBK	Tue, May 24, 2005	18.30	18.72	18.30	18.66
1524	NASDAQ	HTBK	Mon, May 23, 2005	18.49	18.73	18.00	18.47
1523	NASDAQ	HTBK	Fri, May 20, 2005	18.48	18.48	18.26	18.43
1522	NASDAQ	HTBK	Thu, May 19, 2005	18.00	18.50	18.00	18.43
1521	NASDAQ	HTBK	Wed, May 18, 2005	18.50	18.52	18.09	18.50
1520	NASDAQ	HTBK	Tue, May 17, 2005	17.42	19.00	17.42	18.88
1519	NASDAQ	HTBK	Mon, May 16, 2005	17.97	18.00	17.54	17.55
1518	NASDAQ	HTBK	Fri, May 13, 2005	17.64	17.97	17.14	17.97
1517	NASDAQ	HTBK	Thu, May 12, 2005	18.12	18.16	17.75	17.80
1516	NASDAQ	HTBK	Wed, May 11, 2005	18.66	18.66	18.12	18.12
1515	NASDAQ	HTBK	Tue, May 10, 2005	19.01	19.01	18.23	18.51
1514	NASDAQ	HTBK	Mon, May 9, 2005	19.12	19.18	19.09	19.18
1513	NASDAQ	HTBK	Fri, May 6, 2005	19.05	19.18	19.01	19.18
1512	NASDAQ	HTBK	Thu, May 5, 2005	19.12	19.18	19.07	19.18
1511	NASDAQ	HTBK	Wed, May 4, 2005	18.89	19.13	18.89	19.10
1510	NASDAQ	HTBK	Tue, May 3, 2005	19.01	19.11	18.73	18.91
1509	NASDAQ	HTBK	Mon, May 2, 2005	18.84	19.14	18.82	19.10
1508	NASDAQ	HTBK	Fri, Apr 29, 2005	18.74	19.10	18.66	19.10
1507	NASDAQ	HTBK	Thu, Apr 28, 2005	18.70	18.81	18.65	18.65
1506	NASDAQ	HTBK	Wed, Apr 27, 2005	18.75	18.80	18.61	18.71
1505	NASDAQ	HTBK	Tue, Apr 26, 2005	18.98	19.15	18.76	18.80
1504	NASDAQ	HTBK	Mon, Apr 25, 2005	18.61	19.01	18.12	18.85
1503	NASDAQ	HTBK	Fri, Apr 22, 2005	18.84	18.92	18.84	18.91
1502	NASDAQ	HTBK	Thu, Apr 21, 2005	18.25	19.01	18.18	19.01
1501	NASDAQ	HTBK	Wed, Apr 20, 2005	18.44	18.51	18.23	18.37
1500	NASDAQ	HTBK	Tue, Apr 19, 2005	18.65	18.74	18.21	18.53
1499	NASDAQ	HTBK	Mon, Apr 18, 2005	18.31	18.37	18.29	18.29
1498	NASDAQ	HTBK	Fri, Apr 15, 2005	18.22	18.63	18.00	18.49
1497	NASDAQ	HTBK	Thu, Apr 14, 2005	18.97	18.99	18.12	18.27
1496	NASDAQ	HTBK	Wed, Apr 13, 2005	18.76	18.76	18.60	18.60
1495	NASDAQ	HTBK	Tue, Apr 12, 2005	18.59	18.79	18.39	18.79
1494	NASDAQ	HTBK	Mon, Apr 11, 2005	18.55	18.70	18.43	18.70
1493	NASDAQ	HTBK	Fri, Apr 8, 2005	18.42	18.74	18.42	18.74
1492	NASDAQ	HTBK	Thu, Apr 7, 2005	18.42	18.54	18.26	18.54
1491	NASDAQ	HTBK	Wed, Apr 6, 2005	18.45	18.57	18.34	18.54
1490	NASDAQ	HTBK	Tue, Apr 5, 2005	17.93	18.72	17.93	18.72
1489	NASDAQ	HTBK	Mon, Apr 4, 2005	18.00	18.25	17.90	18.20
1488	NASDAQ	HTBK	Fri, Apr 1, 2005	18.63	18.63	18.03	18.30
1487	NASDAQ	HTBK	Thu, Mar 31, 2005	18.12	18.53	18.12	18.43
1486	NASDAQ	HTBK	Wed, Mar 30, 2005	18.50	18.55	18.06	18.38
1485	NASDAQ	HTBK	Tue, Mar 29, 2005	18.20	18.29	18.00	18.04
1484	NASDAQ	HTBK	Mon, Mar 28, 2005	17.95	18.30	17.95	18.19
1483	NASDAQ	HTBK	Thu, Mar 24, 2005	18.23	18.55	18.10	18.27
1482	NASDAQ	HTBK	Wed, Mar 23, 2005	18.30	18.79	17.92	18.21
1481	NASDAQ	HTBK	Tue, Mar 22, 2005	18.51	18.73	18.47	18.54
1480	NASDAQ	HTBK	Mon, Mar 21, 2005	18.25	18.74	18.25	18.64
1479	NASDAQ	HTBK	Fri, Mar 18, 2005	18.08	18.21	18.00	18.00
1478	NASDAQ	HTBK	Thu, Mar 17, 2005	18.00	18.15	18.00	18.15
1477	NASDAQ	HTBK	Wed, Mar 16, 2005	18.21	18.21	18.01	18.01
1476	NASDAQ	HTBK	Tue, Mar 15, 2005	18.27	18.27	18.27	18.27
1475	NASDAQ	HTBK	Mon, Mar 14, 2005	18.25	18.27	18.02	18.27
1474	NASDAQ	HTBK	Fri, Mar 11, 2005	18.42	18.42	18.00	18.26
1473	NASDAQ	HTBK	Thu, Mar 10, 2005	18.19	18.44	18.00	18.43
1472	NASDAQ	HTBK	Wed, Mar 9, 2005	17.80	17.99	17.39	17.95
1471	NASDAQ	HTBK	Tue, Mar 8, 2005	18.11	18.12	17.95	17.95
1470	NASDAQ	HTBK	Mon, Mar 7, 2005	18.73	18.73	18.05	18.14
1469	NASDAQ	HTBK	Fri, Mar 4, 2005	18.74	18.92	18.73	18.73
1468	NASDAQ	HTBK	Thu, Mar 3, 2005	18.55	19.00	18.55	18.99
1467	NASDAQ	HTBK	Wed, Mar 2, 2005	18.84	18.90	18.71	18.77
1466	NASDAQ	HTBK	Tue, Mar 1, 2005	18.03	19.00	17.99	19.00
1465	NASDAQ	HTBK	Mon, Feb 28, 2005	18.15	18.16	18.05	18.16
1464	NASDAQ	HTBK	Fri, Feb 25, 2005	17.80	18.15	17.78	18.03
1463	NASDAQ	HTBK	Thu, Feb 24, 2005	17.55	17.99	17.55	17.90
1462	NASDAQ	HTBK	Wed, Feb 23, 2005	17.65	17.92	17.55	17.66
1461	NASDAQ	HTBK	Tue, Feb 22, 2005	18.45	18.51	17.38	17.65
1460	NASDAQ	HTBK	Fri, Feb 18, 2005	18.55	18.56	18.45	18.45
1459	NASDAQ	HTBK	Thu, Feb 17, 2005	18.60	18.69	18.60	18.60
1458	NASDAQ	HTBK	Wed, Feb 16, 2005	18.89	19.00	18.70	18.70
1457	NASDAQ	HTBK	Tue, Feb 15, 2005	18.90	18.90	18.70	18.72
1456	NASDAQ	HTBK	Mon, Feb 14, 2005	19.25	19.38	19.00	19.00
1455	NASDAQ	HTBK	Fri, Feb 11, 2005	19.12	19.12	18.91	19.08
1454	NASDAQ	HTBK	Thu, Feb 10, 2005	19.05	19.06	19.05	19.05
1453	NASDAQ	HTBK	Wed, Feb 9, 2005	19.05	19.05	18.95	19.05
1452	NASDAQ	HTBK	Tue, Feb 8, 2005	19.06	19.10	19.05	19.08
1451	NASDAQ	HTBK	Mon, Feb 7, 2005	18.90	19.39	18.90	19.39
1450	NASDAQ	HTBK	Fri, Feb 4, 2005	18.93	19.14	18.90	18.94
1449	NASDAQ	HTBK	Thu, Feb 3, 2005	19.34	19.35	18.45	19.26
1448	NASDAQ	HTBK	Wed, Feb 2, 2005	18.94	19.29	18.94	19.07
1447	NASDAQ	HTBK	Tue, Feb 1, 2005	19.39	19.39	18.90	18.94
1446	NASDAQ	HTBK	Mon, Jan 31, 2005	19.24	19.25	19.07	19.19
1445	NASDAQ	HTBK	Fri, Jan 28, 2005	18.90	19.27	18.90	19.00
1444	NASDAQ	HTBK	Thu, Jan 27, 2005	18.99	19.12	18.96	19.00
1443	NASDAQ	HTBK	Wed, Jan 26, 2005	18.75	19.00	18.75	19.00
1442	NASDAQ	HTBK	Tue, Jan 25, 2005	18.93	19.03	18.75	18.93
1441	NASDAQ	HTBK	Mon, Jan 24, 2005	19.42	19.42	18.94	18.94
1440	NASDAQ	HTBK	Fri, Jan 21, 2005	18.93	19.26	18.82	19.26
1439	NASDAQ	HTBK	Thu, Jan 20, 2005	18.75	18.99	18.75	18.95
1438	NASDAQ	HTBK	Wed, Jan 19, 2005	18.89	19.00	18.85	19.00
1437	NASDAQ	HTBK	Tue, Jan 18, 2005	19.00	19.00	18.80	18.99
1436	NASDAQ	HTBK	Fri, Jan 14, 2005	18.97	19.39	18.81	18.84
1435	NASDAQ	HTBK	Thu, Jan 13, 2005	18.89	18.99	18.75	18.81
1434	NASDAQ	HTBK	Wed, Jan 12, 2005	18.99	18.99	18.98	18.98
1433	NASDAQ	HTBK	Tue, Jan 11, 2005	18.76	18.99	18.75	18.99
1432	NASDAQ	HTBK	Mon, Jan 10, 2005	18.75	18.99	18.75	18.97
1431	NASDAQ	HTBK	Fri, Jan 7, 2005	18.50	19.00	18.49	18.76
1430	NASDAQ	HTBK	Thu, Jan 6, 2005	19.00	19.00	17.85	18.40
1429	NASDAQ	HTBK	Wed, Jan 5, 2005	18.50	18.79	18.35	18.38
1428	NASDAQ	HTBK	Tue, Jan 4, 2005	18.47	18.57	18.03	18.47
1427	NASDAQ	HTBK	Mon, Jan 3, 2005	19.20	19.20	18.30	18.49
1426	NASDAQ	HTBK	Fri, Dec 31, 2004	19.00	19.09	18.96	19.02
1425	NASDAQ	HTBK	Thu, Dec 30, 2004	18.55	19.01	18.55	19.01
1424	NASDAQ	HTBK	Wed, Dec 29, 2004	18.92	18.98	18.55	18.78
1423	NASDAQ	HTBK	Tue, Dec 28, 2004	18.48	18.99	18.48	18.60
1422	NASDAQ	HTBK	Mon, Dec 27, 2004	18.60	18.60	18.10	18.39
1421	NASDAQ	HTBK	Thu, Dec 23, 2004	18.85	18.88	18.71	18.71
1420	NASDAQ	HTBK	Wed, Dec 22, 2004	18.85	18.95	18.85	18.86
1419	NASDAQ	HTBK	Tue, Dec 21, 2004	19.10	19.10	18.90	18.91
1418	NASDAQ	HTBK	Mon, Dec 20, 2004	19.21	19.21	19.05	19.20
1417	NASDAQ	HTBK	Fri, Dec 17, 2004	19.00	19.21	19.00	19.11
1416	NASDAQ	HTBK	Thu, Dec 16, 2004	19.00	19.15	18.91	19.06
1415	NASDAQ	HTBK	Wed, Dec 15, 2004	19.09	19.12	18.84	19.00
1414	NASDAQ	HTBK	Tue, Dec 14, 2004	18.69	18.87	18.65	18.74
1413	NASDAQ	HTBK	Mon, Dec 13, 2004	18.94	18.94	18.62	18.62
1412	NASDAQ	HTBK	Fri, Dec 10, 2004	18.94	18.95	18.60	18.81
1411	NASDAQ	HTBK	Thu, Dec 9, 2004	18.61	18.61	18.51	18.51
1410	NASDAQ	HTBK	Wed, Dec 8, 2004	18.40	18.86	18.40	18.75
1409	NASDAQ	HTBK	Tue, Dec 7, 2004	19.25	19.25	18.11	18.69
1408	NASDAQ	HTBK	Mon, Dec 6, 2004	19.46	19.46	19.15	19.30
1407	NASDAQ	HTBK	Fri, Dec 3, 2004	19.15	19.65	19.15	19.46
1406	NASDAQ	HTBK	Thu, Dec 2, 2004	19.40	19.50	19.27	19.38
1405	NASDAQ	HTBK	Wed, Dec 1, 2004	19.71	19.71	19.29	19.50
1404	NASDAQ	HTBK	Tue, Nov 30, 2004	19.35	19.59	19.16	19.56
1403	NASDAQ	HTBK	Mon, Nov 29, 2004	18.94	19.89	18.81	19.20
1402	NASDAQ	HTBK	Fri, Nov 26, 2004	18.80	18.80	18.79	18.79
1401	NASDAQ	HTBK	Wed, Nov 24, 2004	18.55	18.93	18.55	18.84
1400	NASDAQ	HTBK	Tue, Nov 23, 2004	18.55	18.99	18.55	18.83
1399	NASDAQ	HTBK	Mon, Nov 22, 2004	18.40	18.99	18.40	18.99
1398	NASDAQ	HTBK	Fri, Nov 19, 2004	18.15	18.55	18.15	18.52
1397	NASDAQ	HTBK	Thu, Nov 18, 2004	18.11	18.50	18.10	18.49
1396	NASDAQ	HTBK	Wed, Nov 17, 2004	17.90	18.19	17.90	18.19
1395	NASDAQ	HTBK	Tue, Nov 16, 2004	17.90	17.90	17.88	17.90
1394	NASDAQ	HTBK	Mon, Nov 15, 2004	17.62	17.92	17.62	17.92
1393	NASDAQ	HTBK	Fri, Nov 12, 2004	17.90	18.00	17.88	17.88
1392	NASDAQ	HTBK	Thu, Nov 11, 2004	17.70	17.88	17.67	17.88
1391	NASDAQ	HTBK	Wed, Nov 10, 2004	17.75	17.75	17.58	17.70
1390	NASDAQ	HTBK	Tue, Nov 9, 2004	17.74	17.75	17.40	17.70
1389	NASDAQ	HTBK	Mon, Nov 8, 2004	17.74	17.74	17.74	17.74
1388	NASDAQ	HTBK	Fri, Nov 5, 2004	17.72	17.72	17.61	17.70
1387	NASDAQ	HTBK	Thu, Nov 4, 2004	17.65	17.90	17.57	17.57
1386	NASDAQ	HTBK	Wed, Nov 3, 2004	17.65	17.76	17.60	17.75
1385	NASDAQ	HTBK	Tue, Nov 2, 2004	17.47	17.59	17.41	17.55
1384	NASDAQ	HTBK	Mon, Nov 1, 2004	17.66	17.75	17.47	17.48
1383	NASDAQ	HTBK	Fri, Oct 29, 2004	17.51	17.55	17.45	17.51
1382	NASDAQ	HTBK	Thu, Oct 28, 2004	17.48	17.55	17.43	17.44
1381	NASDAQ	HTBK	Wed, Oct 27, 2004	16.99	18.00	16.99	17.64
1380	NASDAQ	HTBK	Tue, Oct 26, 2004	16.61	16.75	16.61	16.72
1379	NASDAQ	HTBK	Mon, Oct 25, 2004	16.70	16.73	16.64	16.64
1378	NASDAQ	HTBK	Thu, Oct 21, 2004	16.59	16.72	16.58	16.69
1377	NASDAQ	HTBK	Tue, Oct 19, 2004	16.61	16.79	16.60	16.69
1376	NASDAQ	HTBK	Mon, Oct 18, 2004	16.59	16.70	16.50	16.70
1375	NASDAQ	HTBK	Fri, Oct 15, 2004	16.65	16.67	16.50	16.56
1374	NASDAQ	HTBK	Thu, Oct 14, 2004	16.99	16.99	16.65	16.73
1373	NASDAQ	HTBK	Wed, Oct 13, 2004	16.92	17.40	16.92	17.16
1372	NASDAQ	HTBK	Tue, Oct 12, 2004	17.47	17.49	16.91	16.96
1371	NASDAQ	HTBK	Mon, Oct 11, 2004	16.73	17.42	16.70	17.35
1370	NASDAQ	HTBK	Fri, Oct 8, 2004	16.27	16.67	16.20	16.62
1369	NASDAQ	HTBK	Thu, Oct 7, 2004	16.20	16.35	16.20	16.35
1368	NASDAQ	HTBK	Wed, Oct 6, 2004	16.48	16.70	16.19	16.20
1367	NASDAQ	HTBK	Tue, Oct 5, 2004	16.33	16.33	16.20	16.20
1366	NASDAQ	HTBK	Mon, Oct 4, 2004	16.34	16.41	16.31	16.33
1365	NASDAQ	HTBK	Fri, Oct 1, 2004	16.35	16.48	16.26	16.39
1364	NASDAQ	HTBK	Thu, Sep 30, 2004	16.39	16.50	16.11	16.50
1363	NASDAQ	HTBK	Wed, Sep 29, 2004	16.36	16.40	16.36	16.40
1362	NASDAQ	HTBK	Tue, Sep 28, 2004	16.39	16.40	16.10	16.30
1361	NASDAQ	HTBK	Mon, Sep 27, 2004	16.50	16.50	16.34	16.37
1360	NASDAQ	HTBK	Fri, Sep 24, 2004	16.01	16.49	16.01	16.49
1359	NASDAQ	HTBK	Thu, Sep 23, 2004	16.01	16.23	15.92	15.92
1358	NASDAQ	HTBK	Wed, Sep 22, 2004	16.00	16.07	16.00	16.07
1357	NASDAQ	HTBK	Tue, Sep 21, 2004	16.03	16.03	15.90	16.00
1356	NASDAQ	HTBK	Mon, Sep 20, 2004	16.09	16.09	15.89	15.89
1355	NASDAQ	HTBK	Fri, Sep 17, 2004	16.16	16.20	16.09	16.09
1354	NASDAQ	HTBK	Thu, Sep 16, 2004	16.08	16.20	16.08	16.16
1353	NASDAQ	HTBK	Wed, Sep 15, 2004	16.15	16.15	16.06	16.07
1352	NASDAQ	HTBK	Tue, Sep 14, 2004	16.02	16.21	16.02	16.10
1351	NASDAQ	HTBK	Mon, Sep 13, 2004	16.11	16.14	16.01	16.05
1350	NASDAQ	HTBK	Fri, Sep 10, 2004	15.80	16.18	15.75	16.11
1349	NASDAQ	HTBK	Thu, Sep 9, 2004	15.56	15.82	15.55	15.68
1348	NASDAQ	HTBK	Wed, Sep 8, 2004	15.23	15.56	15.23	15.56
1347	NASDAQ	HTBK	Tue, Sep 7, 2004	15.00	15.20	15.00	15.20
1346	NASDAQ	HTBK	Fri, Sep 3, 2004	15.00	15.01	15.00	15.00
1345	NASDAQ	HTBK	Thu, Sep 2, 2004	15.02	15.02	15.00	15.00
1344	NASDAQ	HTBK	Wed, Sep 1, 2004	15.10	15.10	15.00	15.01
1343	NASDAQ	HTBK	Tue, Aug 31, 2004	15.00	15.10	15.00	15.08
1342	NASDAQ	HTBK	Mon, Aug 30, 2004	14.99	15.03	14.90	15.02
1341	NASDAQ	HTBK	Fri, Aug 27, 2004	15.00	15.00	14.80	14.95
1340	NASDAQ	HTBK	Thu, Aug 26, 2004	14.85	14.99	14.85	14.99
1339	NASDAQ	HTBK	Wed, Aug 25, 2004	14.94	14.98	14.89	14.98
1338	NASDAQ	HTBK	Tue, Aug 24, 2004	14.55	14.95	14.55	14.90
1337	NASDAQ	HTBK	Mon, Aug 23, 2004	14.84	14.91	14.71	14.72
1336	NASDAQ	HTBK	Fri, Aug 20, 2004	14.70	14.76	14.70	14.74
1335	NASDAQ	HTBK	Thu, Aug 19, 2004	14.63	14.74	14.59	14.69
1334	NASDAQ	HTBK	Wed, Aug 18, 2004	14.55	14.68	14.55	14.60
1333	NASDAQ	HTBK	Tue, Aug 17, 2004	14.54	14.57	14.54	14.57
1332	NASDAQ	HTBK	Mon, Aug 16, 2004	14.79	14.79	14.41	14.50
1331	NASDAQ	HTBK	Fri, Aug 13, 2004	14.40	14.56	14.40	14.44
1330	NASDAQ	HTBK	Thu, Aug 12, 2004	14.36	14.40	14.32	14.40
1329	NASDAQ	HTBK	Wed, Aug 11, 2004	14.32	14.35	14.22	14.35
1328	NASDAQ	HTBK	Tue, Aug 10, 2004	14.33	14.40	14.21	14.27
1327	NASDAQ	HTBK	Mon, Aug 9, 2004	14.42	14.50	14.40	14.42
1326	NASDAQ	HTBK	Fri, Aug 6, 2004	14.45	14.47	14.42	14.47
1325	NASDAQ	HTBK	Thu, Aug 5, 2004	14.54	14.54	14.44	14.49
1324	NASDAQ	HTBK	Wed, Aug 4, 2004	14.45	14.50	14.44	14.50
1323	NASDAQ	HTBK	Tue, Aug 3, 2004	14.46	14.51	14.44	14.47
1322	NASDAQ	HTBK	Mon, Aug 2, 2004	14.92	14.92	14.48	14.48
1321	NASDAQ	HTBK	Fri, Jul 30, 2004	14.69	14.69	14.48	14.55
1320	NASDAQ	HTBK	Thu, Jul 29, 2004	14.63	14.70	14.52	14.58
1319	NASDAQ	HTBK	Wed, Jul 28, 2004	14.76	14.76	14.63	14.74
1318	NASDAQ	HTBK	Tue, Jul 27, 2004	14.71	14.79	14.71	14.79
1317	NASDAQ	HTBK	Mon, Jul 26, 2004	14.70	14.84	14.70	14.81
1316	NASDAQ	HTBK	Fri, Jul 23, 2004	14.69	14.79	14.69	14.71
1315	NASDAQ	HTBK	Thu, Jul 22, 2004	14.50	14.80	14.50	14.79
1314	NASDAQ	HTBK	Wed, Jul 21, 2004	14.47	14.53	14.47	14.51
1313	NASDAQ	HTBK	Tue, Jul 20, 2004	14.25	14.50	14.25	14.50
1312	NASDAQ	HTBK	Mon, Jul 19, 2004	14.39	14.45	14.13	14.45
1311	NASDAQ	HTBK	Fri, Jul 16, 2004	14.73	14.73	14.50	14.52
1310	NASDAQ	HTBK	Thu, Jul 15, 2004	14.75	14.75	14.64	14.70
1309	NASDAQ	HTBK	Wed, Jul 14, 2004	14.74	14.75	14.72	14.75
1308	NASDAQ	HTBK	Tue, Jul 13, 2004	14.80	14.80	14.75	14.75
1307	NASDAQ	HTBK	Mon, Jul 12, 2004	14.75	14.80	14.75	14.80
1306	NASDAQ	HTBK	Fri, Jul 9, 2004	14.61	14.80	14.61	14.80
1305	NASDAQ	HTBK	Thu, Jul 8, 2004	14.61	14.69	14.57	14.64
1304	NASDAQ	HTBK	Wed, Jul 7, 2004	14.49	14.72	14.49	14.70
1303	NASDAQ	HTBK	Tue, Jul 6, 2004	14.65	14.80	14.44	14.55
1302	NASDAQ	HTBK	Fri, Jul 2, 2004	14.45	14.64	14.31	14.44
1301	NASDAQ	HTBK	Thu, Jul 1, 2004	14.35	14.64	14.35	14.44
1300	NASDAQ	HTBK	Wed, Jun 30, 2004	14.83	14.83	14.30	14.58
1299	NASDAQ	HTBK	Tue, Jun 29, 2004	14.40	14.54	14.25	14.50
1298	NASDAQ	HTBK	Mon, Jun 28, 2004	14.78	14.78	14.25	14.25
1297	NASDAQ	HTBK	Fri, Jun 25, 2004	14.49	15.53	14.32	14.69
1296	NASDAQ	HTBK	Thu, Jun 24, 2004	14.49	14.52	14.27	14.31
1295	NASDAQ	HTBK	Wed, Jun 23, 2004	14.52	14.60	14.25	14.27
1294	NASDAQ	HTBK	Tue, Jun 22, 2004	14.62	14.92	14.27	14.27
1293	NASDAQ	HTBK	Mon, Jun 21, 2004	14.35	14.56	14.25	14.30
1292	NASDAQ	HTBK	Fri, Jun 18, 2004	14.50	14.63	14.32	14.35
1291	NASDAQ	HTBK	Thu, Jun 17, 2004	14.57	14.91	14.40	14.55
1290	NASDAQ	HTBK	Wed, Jun 16, 2004	14.00	14.54	14.00	14.40
1289	NASDAQ	HTBK	Tue, Jun 15, 2004	14.35	14.87	14.35	14.35
1288	NASDAQ	HTBK	Mon, Jun 14, 2004	14.90	14.90	14.26	14.38
1287	NASDAQ	HTBK	Thu, Jun 10, 2004	14.36	14.90	14.32	14.52
1286	NASDAQ	HTBK	Wed, Jun 9, 2004	14.45	14.45	14.30	14.36
1285	NASDAQ	HTBK	Tue, Jun 8, 2004	14.21	14.45	14.21	14.44
1284	NASDAQ	HTBK	Mon, Jun 7, 2004	14.33	14.47	14.21	14.38
1283	NASDAQ	HTBK	Fri, Jun 4, 2004	14.42	14.50	14.15	14.21
1282	NASDAQ	HTBK	Thu, Jun 3, 2004	14.00	14.35	13.90	14.23
1281	NASDAQ	HTBK	Wed, Jun 2, 2004	13.99	14.10	13.82	13.85
1280	NASDAQ	HTBK	Tue, Jun 1, 2004	14.01	14.24	13.89	14.06
1279	NASDAQ	HTBK	Fri, May 28, 2004	14.10	14.41	14.01	14.15
1278	NASDAQ	HTBK	Thu, May 27, 2004	13.90	14.36	13.90	14.11
1277	NASDAQ	HTBK	Wed, May 26, 2004	14.34	14.34	13.90	14.17
1276	NASDAQ	HTBK	Tue, May 25, 2004	13.80	14.25	13.80	14.11
1275	NASDAQ	HTBK	Mon, May 24, 2004	14.00	14.26	13.80	13.98
1274	NASDAQ	HTBK	Fri, May 21, 2004	13.80	13.87	13.70	13.87
1273	NASDAQ	HTBK	Thu, May 20, 2004	13.85	13.93	13.65	13.70
1272	NASDAQ	HTBK	Wed, May 19, 2004	14.49	14.49	13.85	13.85
1271	NASDAQ	HTBK	Tue, May 18, 2004	14.01	14.61	13.66	14.36
1270	NASDAQ	HTBK	Mon, May 17, 2004	14.01	14.61	13.70	14.60
1269	NASDAQ	HTBK	Fri, May 14, 2004	14.11	14.49	14.00	14.25
1268	NASDAQ	HTBK	Thu, May 13, 2004	14.20	15.00	13.96	14.61
1267	NASDAQ	HTBK	Wed, May 12, 2004	14.08	14.85	13.81	14.85
1266	NASDAQ	HTBK	Tue, May 11, 2004	13.85	14.30	13.84	14.24
1265	NASDAQ	HTBK	Mon, May 10, 2004	14.95	14.95	13.30	13.83
1264	NASDAQ	HTBK	Fri, May 7, 2004	14.88	15.09	14.75	14.91
1263	NASDAQ	HTBK	Thu, May 6, 2004	15.05	15.05	14.78	15.00
1262	NASDAQ	HTBK	Wed, May 5, 2004	14.25	15.03	14.10	14.95
1261	NASDAQ	HTBK	Tue, May 4, 2004	13.81	14.10	13.72	13.97
1260	NASDAQ	HTBK	Mon, May 3, 2004	13.91	14.10	13.82	13.84
1259	NASDAQ	HTBK	Fri, Apr 30, 2004	13.95	14.13	13.90	13.95
1258	NASDAQ	HTBK	Thu, Apr 29, 2004	13.99	14.10	13.96	14.00
1257	NASDAQ	HTBK	Wed, Apr 28, 2004	14.00	14.00	13.57	13.92
1256	NASDAQ	HTBK	Tue, Apr 27, 2004	13.94	14.00	13.59	14.00
1255	NASDAQ	HTBK	Mon, Apr 26, 2004	13.36	13.80	13.36	13.80
1254	NASDAQ	HTBK	Fri, Apr 23, 2004	13.35	13.51	13.22	13.44
1253	NASDAQ	HTBK	Thu, Apr 22, 2004	12.85	13.44	12.75	13.35
1252	NASDAQ	HTBK	Wed, Apr 21, 2004	12.60	12.85	12.45	12.85
1251	NASDAQ	HTBK	Tue, Apr 20, 2004	13.24	13.43	12.75	12.75
1250	NASDAQ	HTBK	Mon, Apr 19, 2004	12.90	13.07	12.83	13.06
1249	NASDAQ	HTBK	Fri, Apr 16, 2004	12.66	13.35	12.65	13.12
1248	NASDAQ	HTBK	Thu, Apr 15, 2004	12.73	13.01	12.51	12.99
1247	NASDAQ	HTBK	Wed, Apr 14, 2004	12.88	12.88	12.49	12.75
1246	NASDAQ	HTBK	Tue, Apr 13, 2004	12.99	13.22	12.74	12.74
1245	NASDAQ	HTBK	Mon, Apr 12, 2004	13.73	14.24	12.57	12.87
1244	NASDAQ	HTBK	Thu, Apr 8, 2004	13.53	13.61	13.32	13.35
1243	NASDAQ	HTBK	Wed, Apr 7, 2004	13.85	14.28	13.36	13.36
1242	NASDAQ	HTBK	Tue, Apr 6, 2004	13.86	14.32	13.85	13.86
1241	NASDAQ	HTBK	Mon, Apr 5, 2004	14.35	14.35	13.87	14.23
1240	NASDAQ	HTBK	Fri, Apr 2, 2004	14.00	14.44	14.00	14.29
1239	NASDAQ	HTBK	Thu, Apr 1, 2004	13.03	14.13	12.96	14.13
1238	NASDAQ	HTBK	Wed, Mar 31, 2004	12.97	13.02	12.71	12.97
1237	NASDAQ	HTBK	Tue, Mar 30, 2004	12.99	13.00	12.70	12.95
1236	NASDAQ	HTBK	Mon, Mar 29, 2004	12.80	12.99	12.70	12.83
1235	NASDAQ	HTBK	Fri, Mar 26, 2004	12.90	13.00	12.72	12.78
1234	NASDAQ	HTBK	Thu, Mar 25, 2004	12.52	12.89	12.35	12.89
1233	NASDAQ	HTBK	Wed, Mar 24, 2004	12.44	12.71	12.30	12.65
1232	NASDAQ	HTBK	Tue, Mar 23, 2004	12.30	12.73	12.21	12.70
1231	NASDAQ	HTBK	Mon, Mar 22, 2004	12.47	12.47	12.21	12.21
1230	NASDAQ	HTBK	Fri, Mar 19, 2004	12.75	12.85	12.25	12.30
1229	NASDAQ	HTBK	Thu, Mar 18, 2004	12.63	12.63	12.25	12.46
1228	NASDAQ	HTBK	Wed, Mar 17, 2004	12.50	12.90	12.47	12.80
1227	NASDAQ	HTBK	Tue, Mar 16, 2004	12.56	12.60	12.30	12.30
1226	NASDAQ	HTBK	Mon, Mar 15, 2004	12.30	12.58	12.25	12.30
1225	NASDAQ	HTBK	Fri, Mar 12, 2004	12.25	12.50	12.25	12.50
1224	NASDAQ	HTBK	Thu, Mar 11, 2004	12.48	12.63	12.30	12.30
1223	NASDAQ	HTBK	Wed, Mar 10, 2004	12.46	12.50	12.26	12.35
1222	NASDAQ	HTBK	Tue, Mar 9, 2004	12.69	12.69	12.40	12.40
1221	NASDAQ	HTBK	Mon, Mar 8, 2004	12.50	12.53	12.50	12.51
1220	NASDAQ	HTBK	Fri, Mar 5, 2004	12.62	13.00	12.51	12.63
1219	NASDAQ	HTBK	Thu, Mar 4, 2004	12.50	12.69	12.45	12.69
1218	NASDAQ	HTBK	Wed, Mar 3, 2004	12.68	12.74	12.60	12.62
1217	NASDAQ	HTBK	Tue, Mar 2, 2004	12.97	12.97	12.60	12.62
1216	NASDAQ	HTBK	Mon, Mar 1, 2004	12.80	13.00	12.68	12.81
1215	NASDAQ	HTBK	Fri, Feb 27, 2004	12.77	12.86	12.67	12.76
1214	NASDAQ	HTBK	Thu, Feb 26, 2004	12.99	12.99	12.62	12.99
1213	NASDAQ	HTBK	Wed, Feb 25, 2004	13.00	13.03	12.65	13.00
1212	NASDAQ	HTBK	Tue, Feb 24, 2004	12.75	13.00	12.61	12.83
1211	NASDAQ	HTBK	Mon, Feb 23, 2004	13.00	13.00	12.46	12.75
1210	NASDAQ	HTBK	Fri, Feb 20, 2004	12.86	13.00	12.35	12.93
1209	NASDAQ	HTBK	Thu, Feb 19, 2004	12.80	12.99	12.70	12.98
1208	NASDAQ	HTBK	Wed, Feb 18, 2004	12.91	13.00	12.81	12.99
1207	NASDAQ	HTBK	Tue, Feb 17, 2004	12.96	13.00	12.42	13.00
1206	NASDAQ	HTBK	Fri, Feb 13, 2004	12.35	12.81	12.35	12.40
1205	NASDAQ	HTBK	Thu, Feb 12, 2004	12.96	12.96	12.30	12.61
1204	NASDAQ	HTBK	Wed, Feb 11, 2004	12.10	12.96	12.10	12.90
1203	NASDAQ	HTBK	Tue, Feb 10, 2004	12.10	12.99	12.10	12.99
1202	NASDAQ	HTBK	Mon, Feb 9, 2004	12.94	12.94	12.49	12.80
1201	NASDAQ	HTBK	Fri, Feb 6, 2004	12.71	13.00	12.71	13.00
1200	NASDAQ	HTBK	Thu, Feb 5, 2004	12.58	13.00	12.20	13.00
1199	NASDAQ	HTBK	Wed, Feb 4, 2004	12.50	12.71	12.25	12.25
1198	NASDAQ	HTBK	Tue, Feb 3, 2004	12.75	12.79	12.50	12.50
1197	NASDAQ	HTBK	Mon, Feb 2, 2004	12.81	12.89	12.75	12.78
1196	NASDAQ	HTBK	Fri, Jan 30, 2004	12.81	13.00	12.80	12.80
1195	NASDAQ	HTBK	Thu, Jan 29, 2004	12.80	13.00	12.75	13.00
1194	NASDAQ	HTBK	Wed, Jan 28, 2004	13.00	13.00	12.79	12.98
1193	NASDAQ	HTBK	Tue, Jan 27, 2004	12.90	13.00	12.75	13.00
1192	NASDAQ	HTBK	Mon, Jan 26, 2004	12.55	12.90	12.55	12.90
1191	NASDAQ	HTBK	Fri, Jan 23, 2004	12.45	12.81	12.45	12.81
1190	NASDAQ	HTBK	Thu, Jan 22, 2004	12.40	12.56	12.40	12.52
1189	NASDAQ	HTBK	Wed, Jan 21, 2004	12.45	12.60	12.38	12.49
1188	NASDAQ	HTBK	Tue, Jan 20, 2004	12.31	12.59	12.31	12.47
1187	NASDAQ	HTBK	Fri, Jan 16, 2004	12.49	12.60	12.35	12.52
1186	NASDAQ	HTBK	Thu, Jan 15, 2004	12.27	12.50	12.26	12.50
1185	NASDAQ	HTBK	Wed, Jan 14, 2004	12.49	12.55	12.28	12.42
1184	NASDAQ	HTBK	Tue, Jan 13, 2004	12.23	12.48	12.11	12.48
1183	NASDAQ	HTBK	Mon, Jan 12, 2004	12.34	12.35	12.16	12.35
1182	NASDAQ	HTBK	Fri, Jan 9, 2004	12.10	12.32	12.10	12.12
1181	NASDAQ	HTBK	Thu, Jan 8, 2004	12.44	12.44	12.13	12.35
1180	NASDAQ	HTBK	Wed, Jan 7, 2004	12.19	12.20	12.10	12.13
1179	NASDAQ	HTBK	Tue, Jan 6, 2004	12.19	12.20	12.10	12.12
1178	NASDAQ	HTBK	Mon, Jan 5, 2004	12.20	12.51	12.20	12.20
1177	NASDAQ	HTBK	Fri, Jan 2, 2004	12.20	12.54	12.20	12.21
1176	NASDAQ	HTBK	Wed, Dec 31, 2003	12.32	12.42	12.25	12.30
1175	NASDAQ	HTBK	Tue, Dec 30, 2003	12.13	12.55	12.13	12.54
1174	NASDAQ	HTBK	Mon, Dec 29, 2003	12.45	12.55	12.26	12.40
1173	NASDAQ	HTBK	Fri, Dec 26, 2003	12.29	12.29	12.29	12.29
1172	NASDAQ	HTBK	Wed, Dec 24, 2003	12.43	12.43	12.43	12.43
1171	NASDAQ	HTBK	Tue, Dec 23, 2003	12.11	12.40	12.10	12.40
1170	NASDAQ	HTBK	Mon, Dec 22, 2003	12.13	12.18	12.10	12.18
1169	NASDAQ	HTBK	Fri, Dec 19, 2003	12.50	12.50	12.01	12.15
1168	NASDAQ	HTBK	Thu, Dec 18, 2003	12.21	12.30	12.10	12.29
1167	NASDAQ	HTBK	Wed, Dec 17, 2003	12.21	12.28	12.05	12.14
1166	NASDAQ	HTBK	Tue, Dec 16, 2003	11.90	12.29	11.85	12.29
1165	NASDAQ	HTBK	Mon, Dec 15, 2003	12.25	12.44	12.08	12.10
1164	NASDAQ	HTBK	Fri, Dec 12, 2003	12.25	12.27	12.10	12.25
1163	NASDAQ	HTBK	Thu, Dec 11, 2003	12.23	12.28	12.10	12.16
1162	NASDAQ	HTBK	Wed, Dec 10, 2003	12.10	12.34	12.07	12.13
1161	NASDAQ	HTBK	Tue, Dec 9, 2003	12.30	12.49	12.10	12.12
1160	NASDAQ	HTBK	Mon, Dec 8, 2003	12.10	12.57	12.10	12.56
1159	NASDAQ	HTBK	Fri, Dec 5, 2003	12.52	12.52	12.10	12.10
1158	NASDAQ	HTBK	Thu, Dec 4, 2003	12.05	12.53	11.62	12.35
1157	NASDAQ	HTBK	Wed, Dec 3, 2003	12.35	12.55	12.34	12.35
1156	NASDAQ	HTBK	Tue, Dec 2, 2003	12.60	12.60	12.35	12.36
1155	NASDAQ	HTBK	Mon, Dec 1, 2003	12.52	12.55	12.37	12.53
1154	NASDAQ	HTBK	Fri, Nov 28, 2003	12.54	12.54	12.45	12.50
1153	NASDAQ	HTBK	Wed, Nov 26, 2003	12.47	12.54	11.84	12.49
1152	NASDAQ	HTBK	Tue, Nov 25, 2003	12.39	12.52	12.09	12.30
1151	NASDAQ	HTBK	Mon, Nov 24, 2003	12.05	12.53	12.02	12.49
1150	NASDAQ	HTBK	Fri, Nov 21, 2003	12.24	12.24	11.65	11.99
1149	NASDAQ	HTBK	Thu, Nov 20, 2003	11.96	12.09	11.65	11.84
1148	NASDAQ	HTBK	Wed, Nov 19, 2003	11.32	12.11	11.31	12.00
1147	NASDAQ	HTBK	Tue, Nov 18, 2003	12.03	12.03	11.40	11.40
1146	NASDAQ	HTBK	Mon, Nov 17, 2003	11.65	11.90	11.55	11.62
1145	NASDAQ	HTBK	Fri, Nov 14, 2003	12.05	12.05	11.76	11.76
1144	NASDAQ	HTBK	Thu, Nov 13, 2003	12.05	12.30	11.95	12.05
1143	NASDAQ	HTBK	Wed, Nov 12, 2003	12.06	12.55	12.06	12.37
1142	NASDAQ	HTBK	Tue, Nov 11, 2003	11.90	12.00	11.89	11.90
1141	NASDAQ	HTBK	Mon, Nov 10, 2003	12.15	12.16	11.89	11.90
1140	NASDAQ	HTBK	Fri, Nov 7, 2003	12.32	12.57	12.14	12.14
1139	NASDAQ	HTBK	Thu, Nov 6, 2003	12.10	12.49	12.00	12.25
1138	NASDAQ	HTBK	Wed, Nov 5, 2003	12.59	12.59	12.10	12.50
1137	NASDAQ	HTBK	Tue, Nov 4, 2003	12.44	12.74	12.24	12.59
1136	NASDAQ	HTBK	Mon, Nov 3, 2003	11.99	12.67	11.62	12.63
1135	NASDAQ	HTBK	Fri, Oct 31, 2003	12.36	12.45	11.43	11.80
1134	NASDAQ	HTBK	Thu, Oct 30, 2003	12.23	12.38	12.19	12.21
1133	NASDAQ	HTBK	Wed, Oct 29, 2003	11.87	12.20	11.87	12.20
1132	NASDAQ	HTBK	Tue, Oct 28, 2003	11.56	12.00	11.52	12.00
1131	NASDAQ	HTBK	Mon, Oct 27, 2003	11.74	11.87	11.60	11.85
1130	NASDAQ	HTBK	Fri, Oct 24, 2003	11.55	11.55	11.31	11.46
1129	NASDAQ	HTBK	Thu, Oct 23, 2003	11.30	11.65	11.30	11.55
1128	NASDAQ	HTBK	Wed, Oct 22, 2003	11.63	11.63	11.21	11.21
1127	NASDAQ	HTBK	Tue, Oct 21, 2003	11.75	11.91	11.60	11.64
1126	NASDAQ	HTBK	Mon, Oct 20, 2003	11.66	11.66	11.55	11.60
1125	NASDAQ	HTBK	Fri, Oct 17, 2003	11.56	11.97	11.55	11.57
1124	NASDAQ	HTBK	Thu, Oct 16, 2003	11.53	11.89	11.53	11.88
1123	NASDAQ	HTBK	Wed, Oct 15, 2003	11.99	11.99	11.48	11.53
1122	NASDAQ	HTBK	Tue, Oct 14, 2003	11.65	12.00	11.65	11.99
1121	NASDAQ	HTBK	Mon, Oct 13, 2003	11.91	12.00	11.20	11.74
1120	NASDAQ	HTBK	Fri, Oct 10, 2003	12.00	12.00	11.52	11.54
1119	NASDAQ	HTBK	Thu, Oct 9, 2003	11.88	12.00	11.51	12.00
1118	NASDAQ	HTBK	Wed, Oct 8, 2003	11.89	12.06	11.65	11.72
1117	NASDAQ	HTBK	Tue, Oct 7, 2003	11.89	12.15	11.70	12.12
1116	NASDAQ	HTBK	Mon, Oct 6, 2003	12.11	12.15	11.63	11.80
1115	NASDAQ	HTBK	Fri, Oct 3, 2003	12.14	12.14	11.90	12.11
1114	NASDAQ	HTBK	Thu, Oct 2, 2003	11.82	12.10	11.60	12.10
1113	NASDAQ	HTBK	Wed, Oct 1, 2003	10.78	12.15	10.71	12.00
1112	NASDAQ	HTBK	Tue, Sep 30, 2003	10.61	10.91	10.25	10.91
1111	NASDAQ	HTBK	Mon, Sep 29, 2003	10.67	10.79	9.99	10.77
1110	NASDAQ	HTBK	Fri, Sep 26, 2003	11.01	11.16	10.51	10.51
1109	NASDAQ	HTBK	Thu, Sep 25, 2003	11.33	11.76	11.08	11.10
1108	NASDAQ	HTBK	Wed, Sep 24, 2003	11.38	11.95	11.25	11.25
1107	NASDAQ	HTBK	Tue, Sep 23, 2003	11.68	11.87	11.56	11.60
1106	NASDAQ	HTBK	Mon, Sep 22, 2003	11.58	11.99	11.25	11.87
1105	NASDAQ	HTBK	Fri, Sep 19, 2003	11.62	11.98	11.52	11.87
1104	NASDAQ	HTBK	Thu, Sep 18, 2003	11.50	11.99	11.49	11.90
1103	NASDAQ	HTBK	Wed, Sep 17, 2003	11.99	11.99	11.53	11.99
1102	NASDAQ	HTBK	Tue, Sep 16, 2003	11.91	11.99	11.73	11.99
1101	NASDAQ	HTBK	Mon, Sep 15, 2003	11.70	11.94	11.65	11.73
1100	NASDAQ	HTBK	Fri, Sep 12, 2003	11.84	11.99	11.25	11.70
1099	NASDAQ	HTBK	Thu, Sep 11, 2003	11.93	12.00	11.48	11.99
1098	NASDAQ	HTBK	Wed, Sep 10, 2003	11.72	11.91	11.66	11.70
1097	NASDAQ	HTBK	Tue, Sep 9, 2003	11.70	11.99	11.66	11.93
1096	NASDAQ	HTBK	Mon, Sep 8, 2003	11.69	12.00	11.40	12.00
1095	NASDAQ	HTBK	Fri, Sep 5, 2003	11.89	12.08	11.35	11.45
1094	NASDAQ	HTBK	Thu, Sep 4, 2003	11.99	12.00	11.60	12.00
1093	NASDAQ	HTBK	Wed, Sep 3, 2003	11.79	12.00	11.57	12.00
1092	NASDAQ	HTBK	Tue, Sep 2, 2003	11.78	12.00	11.50	11.78
1091	NASDAQ	HTBK	Fri, Aug 29, 2003	11.78	11.92	11.67	11.85
1090	NASDAQ	HTBK	Thu, Aug 28, 2003	12.01	12.01	10.41	11.84
1089	NASDAQ	HTBK	Wed, Aug 27, 2003	12.04	12.05	12.00	12.04
1088	NASDAQ	HTBK	Tue, Aug 26, 2003	12.08	12.10	12.00	12.10
1087	NASDAQ	HTBK	Mon, Aug 25, 2003	12.10	12.15	12.00	12.02
1086	NASDAQ	HTBK	Fri, Aug 22, 2003	12.44	12.48	12.11	12.11
1085	NASDAQ	HTBK	Thu, Aug 21, 2003	12.27	12.65	12.02	12.44
1084	NASDAQ	HTBK	Wed, Aug 20, 2003	12.30	12.80	11.15	12.09
1083	NASDAQ	HTBK	Tue, Aug 19, 2003	12.14	12.18	11.81	12.15
1082	NASDAQ	HTBK	Mon, Aug 18, 2003	11.75	12.15	11.75	12.00
1081	NASDAQ	HTBK	Fri, Aug 15, 2003	11.92	12.10	11.92	12.00
1080	NASDAQ	HTBK	Thu, Aug 14, 2003	12.00	12.05	11.90	12.05
1079	NASDAQ	HTBK	Wed, Aug 13, 2003	11.99	12.00	11.83	11.98
1078	NASDAQ	HTBK	Tue, Aug 12, 2003	11.79	12.00	11.58	12.00
1077	NASDAQ	HTBK	Mon, Aug 11, 2003	11.62	11.80	11.49	11.80
1076	NASDAQ	HTBK	Fri, Aug 8, 2003	11.61	11.66	11.50	11.50
1075	NASDAQ	HTBK	Thu, Aug 7, 2003	11.57	11.71	11.15	11.71
1074	NASDAQ	HTBK	Wed, Aug 6, 2003	11.75	11.75	11.04	11.56
1073	NASDAQ	HTBK	Tue, Aug 5, 2003	11.76	11.92	11.75	11.76
1072	NASDAQ	HTBK	Mon, Aug 4, 2003	12.15	12.15	11.75	11.75
1071	NASDAQ	HTBK	Fri, Aug 1, 2003	12.25	12.39	12.10	12.15
1070	NASDAQ	HTBK	Thu, Jul 31, 2003	12.50	12.50	12.25	12.45
1069	NASDAQ	HTBK	Wed, Jul 30, 2003	12.40	12.55	12.35	12.53
1068	NASDAQ	HTBK	Tue, Jul 29, 2003	12.06	12.55	12.06	12.53
1067	NASDAQ	HTBK	Mon, Jul 28, 2003	12.40	12.55	12.30	12.50
1066	NASDAQ	HTBK	Fri, Jul 25, 2003	12.44	12.50	12.26	12.45
1065	NASDAQ	HTBK	Thu, Jul 24, 2003	12.44	12.45	12.19	12.40
1064	NASDAQ	HTBK	Wed, Jul 23, 2003	12.05	12.49	12.01	12.44
1063	NASDAQ	HTBK	Tue, Jul 22, 2003	12.14	12.20	11.87	12.10
1062	NASDAQ	HTBK	Mon, Jul 21, 2003	12.00	12.10	11.82	11.85
1061	NASDAQ	HTBK	Fri, Jul 18, 2003	12.40	12.48	11.99	12.06
1060	NASDAQ	HTBK	Thu, Jul 17, 2003	12.43	12.45	11.90	12.23
1059	NASDAQ	HTBK	Wed, Jul 16, 2003	12.15	12.40	12.15	12.40
1058	NASDAQ	HTBK	Tue, Jul 15, 2003	12.18	12.35	12.00	12.35
1057	NASDAQ	HTBK	Mon, Jul 14, 2003	12.25	12.35	12.04	12.34
1056	NASDAQ	HTBK	Fri, Jul 11, 2003	12.24	12.25	12.00	12.24
1055	NASDAQ	HTBK	Thu, Jul 10, 2003	12.12	12.22	11.95	12.19
1054	NASDAQ	HTBK	Wed, Jul 9, 2003	11.97	12.20	11.97	12.20
1053	NASDAQ	HTBK	Tue, Jul 8, 2003	12.05	12.10	11.92	12.10
1052	NASDAQ	HTBK	Mon, Jul 7, 2003	11.99	12.10	11.86	12.06
1051	NASDAQ	HTBK	Thu, Jul 3, 2003	11.85	12.00	11.56	11.90
1050	NASDAQ	HTBK	Wed, Jul 2, 2003	11.80	12.00	11.64	11.86
1049	NASDAQ	HTBK	Tue, Jul 1, 2003	12.02	12.02	11.50	11.73
1048	NASDAQ	HTBK	Mon, Jun 30, 2003	11.52	12.37	11.45	12.05
1047	NASDAQ	HTBK	Fri, Jun 27, 2003	11.51	11.90	10.37	11.59
1046	NASDAQ	HTBK	Thu, Jun 26, 2003	11.52	11.83	11.51	11.64
1045	NASDAQ	HTBK	Wed, Jun 25, 2003	11.42	11.83	11.42	11.83
1044	NASDAQ	HTBK	Tue, Jun 24, 2003	11.66	11.70	11.45	11.45
1043	NASDAQ	HTBK	Mon, Jun 23, 2003	11.60	11.79	11.41	11.49
1042	NASDAQ	HTBK	Fri, Jun 20, 2003	11.71	11.78	11.30	11.78
1041	NASDAQ	HTBK	Thu, Jun 19, 2003	11.83	11.83	11.57	11.80
1040	NASDAQ	HTBK	Wed, Jun 18, 2003	11.69	11.83	11.22	11.63
1039	NASDAQ	HTBK	Tue, Jun 17, 2003	11.75	11.90	11.66	11.70
1038	NASDAQ	HTBK	Mon, Jun 16, 2003	11.51	11.75	11.04	11.75
1037	NASDAQ	HTBK	Fri, Jun 13, 2003	11.37	11.73	11.19	11.50
1036	NASDAQ	HTBK	Thu, Jun 12, 2003	11.50	11.73	11.37	11.46
1035	NASDAQ	HTBK	Wed, Jun 11, 2003	11.47	11.55	11.47	11.50
1034	NASDAQ	HTBK	Tue, Jun 10, 2003	11.25	11.72	11.25	11.55
1033	NASDAQ	HTBK	Mon, Jun 9, 2003	11.69	11.69	11.01	11.31
1032	NASDAQ	HTBK	Fri, Jun 6, 2003	11.56	11.81	11.39	11.41
1031	NASDAQ	HTBK	Thu, Jun 5, 2003	11.94	11.94	11.50	11.54
1030	NASDAQ	HTBK	Wed, Jun 4, 2003	11.53	11.79	11.40	11.79
1029	NASDAQ	HTBK	Tue, Jun 3, 2003	11.65	11.78	11.30	11.50
1028	NASDAQ	HTBK	Mon, Jun 2, 2003	11.75	11.75	10.91	11.65
1027	NASDAQ	HTBK	Fri, May 30, 2003	11.02	11.96	10.96	11.79
1026	NASDAQ	HTBK	Thu, May 29, 2003	10.90	11.15	10.88	11.15
1025	NASDAQ	HTBK	Wed, May 28, 2003	11.01	11.12	10.98	11.11
1024	NASDAQ	HTBK	Tue, May 27, 2003	10.89	11.14	10.86	11.14
1023	NASDAQ	HTBK	Fri, May 23, 2003	10.90	10.95	10.67	10.89
1022	NASDAQ	HTBK	Thu, May 22, 2003	11.24	11.24	10.90	10.95
1021	NASDAQ	HTBK	Wed, May 21, 2003	10.67	11.45	10.67	11.44
1020	NASDAQ	HTBK	Tue, May 20, 2003	10.86	11.10	10.83	11.10
1019	NASDAQ	HTBK	Mon, May 19, 2003	11.42	11.42	10.89	10.89
1018	NASDAQ	HTBK	Fri, May 16, 2003	10.41	11.50	10.41	11.29
1017	NASDAQ	HTBK	Thu, May 15, 2003	10.95	11.00	10.78	10.93
1016	NASDAQ	HTBK	Wed, May 14, 2003	10.30	10.86	10.30	10.86
1015	NASDAQ	HTBK	Tue, May 13, 2003	10.09	10.40	10.09	10.28
1014	NASDAQ	HTBK	Mon, May 12, 2003	10.04	10.17	9.90	10.09
1013	NASDAQ	HTBK	Fri, May 9, 2003	9.70	10.25	9.53	10.04
1012	NASDAQ	HTBK	Thu, May 8, 2003	9.45	9.75	9.45	9.66
1011	NASDAQ	HTBK	Wed, May 7, 2003	9.34	9.66	9.25	9.50
1010	NASDAQ	HTBK	Tue, May 6, 2003	9.34	9.34	9.30	9.30
1009	NASDAQ	HTBK	Mon, May 5, 2003	9.20	9.39	9.17	9.34
1008	NASDAQ	HTBK	Fri, May 2, 2003	9.19	9.30	9.19	9.30
1007	NASDAQ	HTBK	Thu, May 1, 2003	9.17	9.18	9.12	9.12
1006	NASDAQ	HTBK	Wed, Apr 30, 2003	9.23	9.30	9.15	9.15
1005	NASDAQ	HTBK	Tue, Apr 29, 2003	9.54	9.54	8.97	9.13
1004	NASDAQ	HTBK	Mon, Apr 28, 2003	9.43	9.75	9.41	9.60
1003	NASDAQ	HTBK	Fri, Apr 25, 2003	9.25	9.49	9.25	9.49
1002	NASDAQ	HTBK	Thu, Apr 24, 2003	9.29	9.49	9.25	9.49
1001	NASDAQ	HTBK	Wed, Apr 23, 2003	9.20	9.28	9.20	9.28
1000	NASDAQ	HTBK	Tue, Apr 22, 2003	9.20	9.20	9.20	9.20
999	NASDAQ	HTBK	Mon, Apr 21, 2003	9.20	9.20	9.20	9.20
998	NASDAQ	HTBK	Thu, Apr 17, 2003	9.19	9.20	9.10	9.20
997	NASDAQ	HTBK	Wed, Apr 16, 2003	9.20	9.20	9.20	9.20
996	NASDAQ	HTBK	Tue, Apr 15, 2003	9.19	9.25	9.15	9.19
995	NASDAQ	HTBK	Mon, Apr 14, 2003	9.15	9.15	9.11	9.11
994	NASDAQ	HTBK	Fri, Apr 11, 2003	9.14	9.14	9.11	9.11
993	NASDAQ	HTBK	Thu, Apr 10, 2003	9.20	9.20	9.00	9.20
992	NASDAQ	HTBK	Wed, Apr 9, 2003	9.09	9.15	9.09	9.14
991	NASDAQ	HTBK	Tue, Apr 8, 2003	9.19	9.20	8.90	9.14
990	NASDAQ	HTBK	Mon, Apr 7, 2003	9.19	9.20	9.02	9.20
989	NASDAQ	HTBK	Fri, Apr 4, 2003	9.23	9.25	9.13	9.20
988	NASDAQ	HTBK	Thu, Apr 3, 2003	9.20	9.23	9.01	9.20
987	NASDAQ	HTBK	Wed, Apr 2, 2003	9.17	9.25	9.17	9.19
986	NASDAQ	HTBK	Tue, Apr 1, 2003	9.02	9.19	9.02	9.19
985	NASDAQ	HTBK	Mon, Mar 31, 2003	9.15	9.15	8.96	9.03
984	NASDAQ	HTBK	Fri, Mar 28, 2003	9.00	9.06	9.00	9.03
983	NASDAQ	HTBK	Thu, Mar 27, 2003	9.11	9.18	9.01	9.15
982	NASDAQ	HTBK	Wed, Mar 26, 2003	9.00	9.15	9.00	9.15
981	NASDAQ	HTBK	Tue, Mar 25, 2003	9.00	9.00	9.00	9.00
980	NASDAQ	HTBK	Mon, Mar 24, 2003	9.00	9.12	9.00	9.08
979	NASDAQ	HTBK	Fri, Mar 21, 2003	9.08	9.13	9.00	9.12
978	NASDAQ	HTBK	Thu, Mar 20, 2003	9.08	9.08	9.04	9.08
977	NASDAQ	HTBK	Wed, Mar 19, 2003	9.03	9.20	8.90	9.10
976	NASDAQ	HTBK	Tue, Mar 18, 2003	9.05	9.06	9.04	9.06
975	NASDAQ	HTBK	Mon, Mar 17, 2003	9.09	9.15	9.00	9.12
974	NASDAQ	HTBK	Fri, Mar 14, 2003	9.22	9.22	9.10	9.19
973	NASDAQ	HTBK	Thu, Mar 13, 2003	9.19	9.25	9.19	9.22
972	NASDAQ	HTBK	Wed, Mar 12, 2003	9.15	9.18	9.05	9.12
971	NASDAQ	HTBK	Tue, Mar 11, 2003	9.00	9.14	8.90	9.14
970	NASDAQ	HTBK	Mon, Mar 10, 2003	9.11	9.16	8.90	9.10
969	NASDAQ	HTBK	Fri, Mar 7, 2003	9.39	9.39	8.90	9.03
968	NASDAQ	HTBK	Thu, Mar 6, 2003	9.10	9.27	9.10	9.24
967	NASDAQ	HTBK	Wed, Mar 5, 2003	9.15	9.41	9.10	9.30
966	NASDAQ	HTBK	Tue, Mar 4, 2003	9.22	9.22	9.14	9.15
965	NASDAQ	HTBK	Mon, Mar 3, 2003	9.11	9.49	8.96	9.20
964	NASDAQ	HTBK	Fri, Feb 28, 2003	9.10	9.15	9.05	9.11
963	NASDAQ	HTBK	Thu, Feb 27, 2003	9.05	9.05	9.00	9.01
962	NASDAQ	HTBK	Wed, Feb 26, 2003	9.00	9.06	9.00	9.06
961	NASDAQ	HTBK	Tue, Feb 25, 2003	9.00	9.05	8.95	9.00
960	NASDAQ	HTBK	Mon, Feb 24, 2003	9.00	9.00	9.00	9.00
959	NASDAQ	HTBK	Fri, Feb 21, 2003	8.99	9.00	8.98	9.00
958	NASDAQ	HTBK	Thu, Feb 20, 2003	8.99	9.00	8.92	8.99
957	NASDAQ	HTBK	Wed, Feb 19, 2003	8.99	8.99	8.99	8.99
956	NASDAQ	HTBK	Tue, Feb 18, 2003	8.90	9.00	8.90	8.99
955	NASDAQ	HTBK	Fri, Feb 14, 2003	9.00	9.00	8.93	8.99
954	NASDAQ	HTBK	Tue, Feb 11, 2003	8.87	8.87	8.87	8.87
953	NASDAQ	HTBK	Mon, Feb 10, 2003	8.96	9.00	8.91	9.00
952	NASDAQ	HTBK	Fri, Feb 7, 2003	8.97	9.00	8.90	8.91
951	NASDAQ	HTBK	Thu, Feb 6, 2003	8.99	8.99	8.99	8.99
950	NASDAQ	HTBK	Wed, Feb 5, 2003	8.85	8.99	8.85	8.99
949	NASDAQ	HTBK	Tue, Feb 4, 2003	8.75	8.85	8.75	8.85
948	NASDAQ	HTBK	Mon, Feb 3, 2003	8.80	8.80	8.75	8.75
947	NASDAQ	HTBK	Thu, Jan 30, 2003	8.75	8.75	8.70	8.70
946	NASDAQ	HTBK	Tue, Jan 28, 2003	8.75	8.83	8.75	8.76
945	NASDAQ	HTBK	Mon, Jan 27, 2003	8.75	8.80	8.71	8.80
944	NASDAQ	HTBK	Fri, Jan 24, 2003	8.71	8.80	8.71	8.80
943	NASDAQ	HTBK	Thu, Jan 23, 2003	8.68	8.73	8.68	8.70
942	NASDAQ	HTBK	Wed, Jan 22, 2003	8.71	8.83	8.71	8.80
941	NASDAQ	HTBK	Tue, Jan 21, 2003	8.75	8.75	8.71	8.71
940	NASDAQ	HTBK	Thu, Jan 16, 2003	8.71	8.75	8.71	8.71
939	NASDAQ	HTBK	Wed, Jan 15, 2003	8.75	8.75	8.71	8.72
938	NASDAQ	HTBK	Tue, Jan 14, 2003	8.62	8.83	8.62	8.83
937	NASDAQ	HTBK	Mon, Jan 13, 2003	8.61	8.61	8.60	8.60
936	NASDAQ	HTBK	Wed, Jan 8, 2003	8.62	8.63	8.60	8.60
935	NASDAQ	HTBK	Mon, Jan 6, 2003	8.74	8.74	8.65	8.65
934	NASDAQ	HTBK	Fri, Jan 3, 2003	8.65	8.65	8.55	8.56
933	NASDAQ	HTBK	Thu, Jan 2, 2003	8.59	8.65	8.59	8.65
932	NASDAQ	HTBK	Tue, Dec 31, 2002	8.55	8.85	8.50	8.64
931	NASDAQ	HTBK	Fri, Dec 27, 2002	8.50	8.50	8.50	8.50
930	NASDAQ	HTBK	Thu, Dec 26, 2002	8.52	8.60	8.50	8.60
929	NASDAQ	HTBK	Tue, Dec 24, 2002	8.60	8.60	8.58	8.60
928	NASDAQ	HTBK	Mon, Dec 23, 2002	8.57	8.60	8.57	8.60
927	NASDAQ	HTBK	Fri, Dec 20, 2002	8.52	8.59	8.52	8.59
926	NASDAQ	HTBK	Thu, Dec 19, 2002	8.50	8.60	8.50	8.60
925	NASDAQ	HTBK	Wed, Dec 18, 2002	8.55	8.55	8.50	8.50
924	NASDAQ	HTBK	Tue, Dec 17, 2002	8.53	8.53	8.53	8.53
923	NASDAQ	HTBK	Fri, Dec 13, 2002	8.58	8.58	8.57	8.57
922	NASDAQ	HTBK	Thu, Dec 12, 2002	8.57	8.65	8.51	8.60
921	NASDAQ	HTBK	Wed, Dec 11, 2002	8.52	8.55	8.51	8.55
920	NASDAQ	HTBK	Tue, Dec 10, 2002	8.58	8.58	8.58	8.58
919	NASDAQ	HTBK	Mon, Dec 9, 2002	8.59	8.59	8.59	8.59
918	NASDAQ	HTBK	Fri, Dec 6, 2002	8.63	8.63	8.51	8.51
917	NASDAQ	HTBK	Thu, Dec 5, 2002	8.58	8.59	8.50	8.59
916	NASDAQ	HTBK	Tue, Dec 3, 2002	8.54	8.70	8.50	8.58
915	NASDAQ	HTBK	Mon, Dec 2, 2002	8.54	8.60	8.50	8.60
914	NASDAQ	HTBK	Fri, Nov 29, 2002	8.60	8.61	8.50	8.61
913	NASDAQ	HTBK	Wed, Nov 27, 2002	8.51	8.59	8.51	8.59
912	NASDAQ	HTBK	Tue, Nov 26, 2002	8.60	8.60	8.51	8.51
911	NASDAQ	HTBK	Mon, Nov 25, 2002	8.50	8.58	8.50	8.58
910	NASDAQ	HTBK	Fri, Nov 22, 2002	8.52	8.60	8.52	8.52
909	NASDAQ	HTBK	Thu, Nov 21, 2002	8.55	8.59	8.50	8.59
908	NASDAQ	HTBK	Wed, Nov 20, 2002	8.50	8.50	8.49	8.49
907	NASDAQ	HTBK	Mon, Nov 18, 2002	8.50	8.50	8.50	8.50
906	NASDAQ	HTBK	Thu, Nov 14, 2002	8.50	8.58	8.50	8.58
905	NASDAQ	HTBK	Wed, Nov 13, 2002	8.54	8.55	8.54	8.55
904	NASDAQ	HTBK	Tue, Nov 12, 2002	8.50	8.50	8.50	8.50
903	NASDAQ	HTBK	Mon, Nov 11, 2002	8.50	8.58	8.49	8.58
902	NASDAQ	HTBK	Thu, Nov 7, 2002	8.50	8.75	8.50	8.60
901	NASDAQ	HTBK	Wed, Nov 6, 2002	8.59	8.59	8.59	8.59
900	NASDAQ	HTBK	Tue, Nov 5, 2002	8.50	8.60	8.50	8.58
899	NASDAQ	HTBK	Mon, Nov 4, 2002	8.40	8.75	8.40	8.69
898	NASDAQ	HTBK	Fri, Nov 1, 2002	8.59	8.59	8.59	8.59
897	NASDAQ	HTBK	Thu, Oct 31, 2002	8.54	8.58	8.54	8.58
896	NASDAQ	HTBK	Wed, Oct 30, 2002	8.47	8.49	8.47	8.49
895	NASDAQ	HTBK	Mon, Oct 28, 2002	8.49	8.56	8.49	8.56
894	NASDAQ	HTBK	Fri, Oct 25, 2002	8.46	8.50	8.45	8.49
893	NASDAQ	HTBK	Thu, Oct 24, 2002	8.47	8.51	8.45	8.50
892	NASDAQ	HTBK	Wed, Oct 23, 2002	8.42	8.47	8.42	8.47
891	NASDAQ	HTBK	Tue, Oct 22, 2002	8.43	8.46	8.43	8.46
890	NASDAQ	HTBK	Mon, Oct 21, 2002	8.47	8.47	8.45	8.46
889	NASDAQ	HTBK	Fri, Oct 18, 2002	8.47	8.53	8.47	8.49
888	NASDAQ	HTBK	Thu, Oct 17, 2002	8.46	8.47	8.46	8.47
887	NASDAQ	HTBK	Wed, Oct 16, 2002	8.55	8.55	8.45	8.45
886	NASDAQ	HTBK	Tue, Oct 15, 2002	8.51	8.51	8.38	8.38
885	NASDAQ	HTBK	Mon, Oct 14, 2002	8.37	8.40	8.37	8.40
884	NASDAQ	HTBK	Fri, Oct 11, 2002	8.38	8.40	8.37	8.37
883	NASDAQ	HTBK	Thu, Oct 10, 2002	8.58	8.65	8.40	8.58
882	NASDAQ	HTBK	Wed, Oct 9, 2002	8.57	8.80	8.57	8.65
881	NASDAQ	HTBK	Tue, Oct 8, 2002	8.62	8.80	8.57	8.80
880	NASDAQ	HTBK	Mon, Oct 7, 2002	8.80	8.80	8.71	8.71
879	NASDAQ	HTBK	Fri, Oct 4, 2002	8.72	8.79	8.70	8.79
878	NASDAQ	HTBK	Thu, Oct 3, 2002	8.70	8.80	8.70	8.80
877	NASDAQ	HTBK	Wed, Oct 2, 2002	8.72	8.75	8.68	8.72
876	NASDAQ	HTBK	Tue, Oct 1, 2002	8.72	8.75	8.67	8.71
875	NASDAQ	HTBK	Mon, Sep 30, 2002	8.60	8.75	8.60	8.75
874	NASDAQ	HTBK	Fri, Sep 27, 2002	8.70	8.70	8.70	8.70
873	NASDAQ	HTBK	Thu, Sep 26, 2002	8.84	8.95	8.70	8.74
872	NASDAQ	HTBK	Wed, Sep 25, 2002	8.65	8.89	8.65	8.89
871	NASDAQ	HTBK	Tue, Sep 24, 2002	8.71	8.80	8.70	8.80
870	NASDAQ	HTBK	Mon, Sep 23, 2002	8.71	8.74	8.71	8.74
869	NASDAQ	HTBK	Thu, Sep 19, 2002	8.71	8.81	8.70	8.81
868	NASDAQ	HTBK	Wed, Sep 18, 2002	8.71	8.83	8.71	8.83
867	NASDAQ	HTBK	Tue, Sep 17, 2002	8.75	8.85	8.75	8.82
866	NASDAQ	HTBK	Mon, Sep 16, 2002	8.71	8.71	8.71	8.71
865	NASDAQ	HTBK	Fri, Sep 13, 2002	8.70	8.93	8.70	8.80
864	NASDAQ	HTBK	Wed, Sep 11, 2002	8.75	8.75	8.75	8.75
863	NASDAQ	HTBK	Tue, Sep 10, 2002	8.70	8.93	8.70	8.82
862	NASDAQ	HTBK	Mon, Sep 9, 2002	8.87	8.87	8.75	8.75
861	NASDAQ	HTBK	Fri, Sep 6, 2002	8.70	8.80	8.70	8.70
860	NASDAQ	HTBK	Thu, Sep 5, 2002	8.80	8.80	8.73	8.73
859	NASDAQ	HTBK	Wed, Sep 4, 2002	8.62	8.75	8.62	8.71
858	NASDAQ	HTBK	Tue, Sep 3, 2002	8.71	8.71	8.71	8.71
857	NASDAQ	HTBK	Fri, Aug 30, 2002	8.89	8.97	8.66	8.70
856	NASDAQ	HTBK	Thu, Aug 29, 2002	8.92	8.92	8.89	8.90
855	NASDAQ	HTBK	Wed, Aug 28, 2002	8.99	8.99	8.90	8.95
854	NASDAQ	HTBK	Tue, Aug 27, 2002	8.79	8.90	8.79	8.89
853	NASDAQ	HTBK	Mon, Aug 26, 2002	8.80	8.80	8.80	8.80
852	NASDAQ	HTBK	Fri, Aug 23, 2002	8.65	8.75	8.65	8.75
851	NASDAQ	HTBK	Thu, Aug 22, 2002	8.64	8.64	8.50	8.60
850	NASDAQ	HTBK	Wed, Aug 21, 2002	8.40	8.50	8.36	8.50
849	NASDAQ	HTBK	Tue, Aug 20, 2002	8.50	8.50	8.35	8.40
848	NASDAQ	HTBK	Mon, Aug 19, 2002	8.40	8.50	8.40	8.50
847	NASDAQ	HTBK	Fri, Aug 16, 2002	8.30	8.50	8.30	8.50
846	NASDAQ	HTBK	Thu, Aug 15, 2002	8.84	8.85	8.36	8.36
845	NASDAQ	HTBK	Wed, Aug 14, 2002	8.59	8.59	8.59	8.59
844	NASDAQ	HTBK	Tue, Aug 13, 2002	8.45	8.75	8.45	8.75
843	NASDAQ	HTBK	Mon, Aug 12, 2002	8.23	8.36	8.21	8.25
842	NASDAQ	HTBK	Fri, Aug 9, 2002	8.33	8.33	8.25	8.25
841	NASDAQ	HTBK	Thu, Aug 8, 2002	8.35	8.35	8.35	8.35
840	NASDAQ	HTBK	Wed, Aug 7, 2002	8.45	8.45	7.95	8.38
839	NASDAQ	HTBK	Tue, Aug 6, 2002	8.30	8.58	8.30	8.35
838	NASDAQ	HTBK	Mon, Aug 5, 2002	8.30	8.30	8.15	8.28
837	NASDAQ	HTBK	Fri, Aug 2, 2002	8.43	8.43	8.40	8.40
836	NASDAQ	HTBK	Thu, Aug 1, 2002	8.30	8.50	8.28	8.30
835	NASDAQ	HTBK	Wed, Jul 31, 2002	8.30	8.33	8.16	8.33
834	NASDAQ	HTBK	Tue, Jul 30, 2002	8.49	8.49	8.37	8.40
833	NASDAQ	HTBK	Wed, Jul 24, 2002	8.75	8.96	7.45	8.96
832	NASDAQ	HTBK	Tue, Jul 23, 2002	8.95	9.05	8.90	8.90
831	NASDAQ	HTBK	Mon, Jul 22, 2002	9.10	9.31	8.95	8.95
830	NASDAQ	HTBK	Fri, Jul 19, 2002	9.10	9.38	9.10	9.38
829	NASDAQ	HTBK	Thu, Jul 18, 2002	9.31	9.31	9.10	9.28
828	NASDAQ	HTBK	Wed, Jul 17, 2002	9.28	9.35	8.98	9.10
827	NASDAQ	HTBK	Tue, Jul 16, 2002	9.10	9.38	9.10	9.37
826	NASDAQ	HTBK	Mon, Jul 15, 2002	8.98	9.50	8.98	9.10
825	NASDAQ	HTBK	Fri, Jul 12, 2002	8.98	9.06	8.98	9.06
824	NASDAQ	HTBK	Thu, Jul 11, 2002	8.98	9.03	8.98	9.00
823	NASDAQ	HTBK	Wed, Jul 10, 2002	8.98	9.05	8.98	9.05
822	NASDAQ	HTBK	Tue, Jul 9, 2002	9.03	9.15	8.99	8.99
821	NASDAQ	HTBK	Mon, Jul 8, 2002	9.15	9.20	9.01	9.17
820	NASDAQ	HTBK	Wed, Jul 3, 2002	9.25	9.50	9.15	9.50
819	NASDAQ	HTBK	Tue, Jul 2, 2002	9.25	9.49	9.00	9.46
818	NASDAQ	HTBK	Mon, Jul 1, 2002	9.65	9.65	9.35	9.50
817	NASDAQ	HTBK	Fri, Jun 28, 2002	9.60	9.65	9.60	9.60
816	NASDAQ	HTBK	Thu, Jun 27, 2002	9.54	9.65	9.53	9.65
815	NASDAQ	HTBK	Wed, Jun 26, 2002	9.75	9.75	9.55	9.65
814	NASDAQ	HTBK	Tue, Jun 25, 2002	9.75	9.90	9.75	9.75
813	NASDAQ	HTBK	Mon, Jun 24, 2002	9.68	9.68	9.65	9.65
812	NASDAQ	HTBK	Fri, Jun 21, 2002	9.68	9.68	9.68	9.68
811	NASDAQ	HTBK	Thu, Jun 20, 2002	9.75	9.75	9.70	9.75
810	NASDAQ	HTBK	Wed, Jun 19, 2002	9.90	9.90	9.76	9.90
809	NASDAQ	HTBK	Tue, Jun 18, 2002	9.98	9.98	9.98	9.98
808	NASDAQ	HTBK	Mon, Jun 17, 2002	9.80	9.98	9.75	9.85
807	NASDAQ	HTBK	Fri, Jun 14, 2002	9.72	9.75	9.70	9.75
806	NASDAQ	HTBK	Thu, Jun 13, 2002	9.72	9.78	9.72	9.76
805	NASDAQ	HTBK	Wed, Jun 12, 2002	9.80	9.80	9.80	9.80
804	NASDAQ	HTBK	Tue, Jun 11, 2002	9.71	9.71	9.71	9.71
803	NASDAQ	HTBK	Mon, Jun 10, 2002	9.99	10.01	9.70	9.70
802	NASDAQ	HTBK	Fri, Jun 7, 2002	9.90	9.95	9.70	9.95
801	NASDAQ	HTBK	Thu, Jun 6, 2002	9.73	9.90	9.66	9.85
800	NASDAQ	HTBK	Wed, Jun 5, 2002	9.71	9.71	9.71	9.71
799	NASDAQ	HTBK	Tue, Jun 4, 2002	9.66	9.90	9.66	9.90
798	NASDAQ	HTBK	Mon, Jun 3, 2002	9.74	9.75	9.70	9.70
797	NASDAQ	HTBK	Fri, May 31, 2002	9.70	9.71	9.70	9.71
796	NASDAQ	HTBK	Thu, May 30, 2002	9.75	9.75	9.67	9.70
795	NASDAQ	HTBK	Wed, May 29, 2002	9.67	9.67	9.67	9.67
794	NASDAQ	HTBK	Tue, May 28, 2002	10.00	10.00	9.67	9.70
793	NASDAQ	HTBK	Fri, May 24, 2002	9.73	10.00	9.73	10.00
792	NASDAQ	HTBK	Thu, May 23, 2002	9.67	10.25	9.67	9.70
791	NASDAQ	HTBK	Wed, May 22, 2002	9.67	9.90	9.67	9.90
790	NASDAQ	HTBK	Tue, May 21, 2002	9.70	9.90	9.62	9.90
789	NASDAQ	HTBK	Mon, May 20, 2002	9.58	9.70	9.58	9.70
788	NASDAQ	HTBK	Fri, May 17, 2002	9.70	9.70	9.57	9.57
787	NASDAQ	HTBK	Thu, May 16, 2002	9.71	9.90	9.68	9.68
786	NASDAQ	HTBK	Wed, May 15, 2002	9.89	9.89	9.80	9.81
785	NASDAQ	HTBK	Tue, May 14, 2002	9.65	10.07	9.65	10.07
784	NASDAQ	HTBK	Mon, May 13, 2002	9.60	9.75	9.52	9.56
783	NASDAQ	HTBK	Thu, May 9, 2002	9.64	9.64	9.62	9.64
782	NASDAQ	HTBK	Wed, May 8, 2002	9.66	9.70	9.56	9.70
781	NASDAQ	HTBK	Tue, May 7, 2002	9.69	9.90	9.66	9.66
780	NASDAQ	HTBK	Mon, May 6, 2002	9.59	9.69	9.53	9.69
779	NASDAQ	HTBK	Fri, May 3, 2002	9.70	9.74	9.59	9.59
778	NASDAQ	HTBK	Thu, May 2, 2002	9.55	9.94	9.53	9.70
777	NASDAQ	HTBK	Wed, May 1, 2002	9.78	10.00	9.65	9.65
776	NASDAQ	HTBK	Tue, Apr 30, 2002	9.79	9.80	9.60	9.78
775	NASDAQ	HTBK	Mon, Apr 29, 2002	9.62	9.80	9.55	9.70
774	NASDAQ	HTBK	Fri, Apr 26, 2002	9.51	9.80	9.51	9.80
773	NASDAQ	HTBK	Thu, Apr 25, 2002	9.50	9.74	9.50	9.51
772	NASDAQ	HTBK	Wed, Apr 24, 2002	9.45	10.00	9.41	9.70
771	NASDAQ	HTBK	Tue, Apr 23, 2002	9.30	9.70	9.30	9.70
770	NASDAQ	HTBK	Mon, Apr 22, 2002	9.26	9.65	9.26	9.50
769	NASDAQ	HTBK	Fri, Apr 19, 2002	9.15	9.40	9.15	9.35
768	NASDAQ	HTBK	Thu, Apr 18, 2002	9.11	9.15	9.11	9.15
767	NASDAQ	HTBK	Wed, Apr 17, 2002	9.25	9.25	9.09	9.20
766	NASDAQ	HTBK	Tue, Apr 16, 2002	9.10	9.15	9.00	9.15
765	NASDAQ	HTBK	Mon, Apr 15, 2002	8.89	9.10	8.71	8.95
764	NASDAQ	HTBK	Fri, Apr 12, 2002	8.75	8.85	8.75	8.85
763	NASDAQ	HTBK	Thu, Apr 11, 2002	8.70	8.75	8.42	8.75
762	NASDAQ	HTBK	Wed, Apr 10, 2002	8.55	8.70	8.47	8.69
761	NASDAQ	HTBK	Tue, Apr 9, 2002	8.42	8.50	8.42	8.50
760	NASDAQ	HTBK	Mon, Apr 8, 2002	8.41	8.41	8.41	8.41
759	NASDAQ	HTBK	Fri, Apr 5, 2002	8.45	8.46	8.42	8.46
758	NASDAQ	HTBK	Thu, Apr 4, 2002	8.40	8.40	8.40	8.40
757	NASDAQ	HTBK	Wed, Apr 3, 2002	8.42	8.42	8.40	8.40
756	NASDAQ	HTBK	Tue, Apr 2, 2002	8.50	8.50	8.40	8.40
755	NASDAQ	HTBK	Mon, Apr 1, 2002	8.32	8.60	8.30	8.35
754	NASDAQ	HTBK	Thu, Mar 28, 2002	8.50	8.71	8.30	8.30
753	NASDAQ	HTBK	Wed, Mar 27, 2002	8.40	8.50	8.30	8.50
752	NASDAQ	HTBK	Tue, Mar 26, 2002	8.25	8.25	8.25	8.25
751	NASDAQ	HTBK	Mon, Mar 25, 2002	8.35	8.40	8.25	8.40
750	NASDAQ	HTBK	Fri, Mar 22, 2002	8.24	8.49	8.10	8.35
749	NASDAQ	HTBK	Thu, Mar 21, 2002	8.10	8.10	8.10	8.10
748	NASDAQ	HTBK	Wed, Mar 20, 2002	8.25	8.40	7.90	8.10
747	NASDAQ	HTBK	Tue, Mar 19, 2002	8.10	8.20	8.00	8.20
746	NASDAQ	HTBK	Mon, Mar 18, 2002	8.45	8.91	7.92	7.92
745	NASDAQ	HTBK	Fri, Mar 15, 2002	8.20	8.45	8.00	8.00
744	NASDAQ	HTBK	Thu, Mar 14, 2002	7.95	8.20	7.90	8.20
743	NASDAQ	HTBK	Wed, Mar 13, 2002	7.85	7.98	7.75	7.90
742	NASDAQ	HTBK	Tue, Mar 12, 2002	7.55	7.90	7.55	7.90
741	NASDAQ	HTBK	Mon, Mar 11, 2002	7.50	7.60	7.50	7.60
740	NASDAQ	HTBK	Fri, Mar 8, 2002	7.59	7.60	7.59	7.60
739	NASDAQ	HTBK	Thu, Mar 7, 2002	7.29	7.55	7.29	7.55
738	NASDAQ	HTBK	Wed, Mar 6, 2002	7.45	7.45	7.20	7.30
737	NASDAQ	HTBK	Tue, Mar 5, 2002	7.25	7.25	7.15	7.15
736	NASDAQ	HTBK	Mon, Mar 4, 2002	7.29	7.54	7.25	7.25
735	NASDAQ	HTBK	Fri, Mar 1, 2002	7.69	7.69	7.10	7.30
734	NASDAQ	HTBK	Thu, Feb 28, 2002	7.70	7.76	7.70	7.76
733	NASDAQ	HTBK	Wed, Feb 27, 2002	7.70	7.70	7.70	7.70
732	NASDAQ	HTBK	Tue, Feb 26, 2002	7.50	7.60	7.50	7.60
731	NASDAQ	HTBK	Mon, Feb 25, 2002	7.90	7.95	7.60	7.65
730	NASDAQ	HTBK	Fri, Feb 22, 2002	7.75	7.90	7.75	7.90
729	NASDAQ	HTBK	Thu, Feb 21, 2002	7.95	7.95	7.75	7.75
728	NASDAQ	HTBK	Wed, Feb 20, 2002	7.75	7.76	7.75	7.75
727	NASDAQ	HTBK	Tue, Feb 19, 2002	7.70	7.75	7.70	7.75
726	NASDAQ	HTBK	Fri, Feb 15, 2002	7.75	7.75	7.70	7.70
725	NASDAQ	HTBK	Thu, Feb 14, 2002	7.85	7.94	7.75	7.90
724	NASDAQ	HTBK	Wed, Feb 13, 2002	7.70	7.85	7.70	7.85
723	NASDAQ	HTBK	Tue, Feb 12, 2002	7.69	7.70	7.69	7.70
722	NASDAQ	HTBK	Mon, Feb 11, 2002	7.56	7.70	7.56	7.70
721	NASDAQ	HTBK	Thu, Feb 7, 2002	7.40	7.75	7.40	7.75
720	NASDAQ	HTBK	Wed, Feb 6, 2002	7.45	7.80	7.40	7.80
719	NASDAQ	HTBK	Tue, Feb 5, 2002	7.41	7.70	7.41	7.70
718	NASDAQ	HTBK	Mon, Feb 4, 2002	7.65	7.70	7.65	7.70
717	NASDAQ	HTBK	Fri, Feb 1, 2002	7.50	7.85	7.41	7.41
716	NASDAQ	HTBK	Thu, Jan 31, 2002	7.65	7.65	7.50	7.60
715	NASDAQ	HTBK	Tue, Jan 29, 2002	7.35	7.35	7.35	7.35
714	NASDAQ	HTBK	Mon, Jan 28, 2002	7.20	7.27	7.20	7.27
713	NASDAQ	HTBK	Fri, Jan 25, 2002	7.30	7.35	7.30	7.35
712	NASDAQ	HTBK	Thu, Jan 24, 2002	7.48	7.50	7.25	7.25
711	NASDAQ	HTBK	Tue, Jan 22, 2002	7.45	7.70	7.40	7.50
710	NASDAQ	HTBK	Fri, Jan 18, 2002	7.50	7.50	7.40	7.40
709	NASDAQ	HTBK	Thu, Jan 17, 2002	7.55	7.55	7.48	7.50
708	NASDAQ	HTBK	Wed, Jan 16, 2002	7.60	7.65	7.60	7.65
707	NASDAQ	HTBK	Tue, Jan 15, 2002	7.60	7.80	7.60	7.60
706	NASDAQ	HTBK	Mon, Jan 14, 2002	7.80	7.80	7.70	7.70
705	NASDAQ	HTBK	Fri, Jan 11, 2002	7.80	7.80	7.75	7.75
704	NASDAQ	HTBK	Thu, Jan 10, 2002	7.70	7.70	7.70	7.70
703	NASDAQ	HTBK	Wed, Jan 9, 2002	8.00	8.00	8.00	8.00
702	NASDAQ	HTBK	Tue, Jan 8, 2002	7.80	7.80	7.80	7.80
701	NASDAQ	HTBK	Mon, Jan 7, 2002	7.80	7.95	7.60	7.90
700	NASDAQ	HTBK	Fri, Jan 4, 2002	7.95	8.00	7.55	8.00
699	NASDAQ	HTBK	Thu, Jan 3, 2002	7.91	8.00	7.81	7.90
698	NASDAQ	HTBK	Wed, Jan 2, 2002	8.00	8.00	7.91	7.91
697	NASDAQ	HTBK	Mon, Dec 31, 2001	8.00	8.00	7.80	7.80
696	NASDAQ	HTBK	Fri, Dec 28, 2001	7.75	8.00	7.75	7.95
695	NASDAQ	HTBK	Thu, Dec 27, 2001	7.60	8.00	7.59	7.85
694	NASDAQ	HTBK	Mon, Dec 24, 2001	7.65	7.70	7.60	7.61
693	NASDAQ	HTBK	Fri, Dec 21, 2001	7.65	7.84	7.65	7.84
692	NASDAQ	HTBK	Thu, Dec 20, 2001	7.59	7.70	7.50	7.55
691	NASDAQ	HTBK	Wed, Dec 19, 2001	7.40	7.50	7.40	7.45
690	NASDAQ	HTBK	Tue, Dec 18, 2001	7.15	7.35	7.15	7.35
689	NASDAQ	HTBK	Mon, Dec 17, 2001	7.25	7.25	7.15	7.25
688	NASDAQ	HTBK	Fri, Dec 14, 2001	7.20	7.35	7.20	7.35
687	NASDAQ	HTBK	Thu, Dec 13, 2001	7.25	7.25	7.20	7.25
686	NASDAQ	HTBK	Wed, Dec 12, 2001	7.15	7.25	7.15	7.15
685	NASDAQ	HTBK	Tue, Dec 11, 2001	7.25	7.25	7.15	7.25
684	NASDAQ	HTBK	Mon, Dec 10, 2001	7.10	7.25	7.00	7.20
683	NASDAQ	HTBK	Fri, Dec 7, 2001	7.10	7.25	7.00	7.25
682	NASDAQ	HTBK	Thu, Dec 6, 2001	6.95	7.10	6.55	7.10
681	NASDAQ	HTBK	Wed, Dec 5, 2001	7.05	7.05	6.90	7.00
680	NASDAQ	HTBK	Tue, Dec 4, 2001	7.05	7.09	6.95	6.95
679	NASDAQ	HTBK	Mon, Dec 3, 2001	7.05	7.05	7.05	7.05
678	NASDAQ	HTBK	Fri, Nov 30, 2001	6.99	7.05	6.95	6.95
677	NASDAQ	HTBK	Thu, Nov 29, 2001	6.95	7.00	6.95	6.95
676	NASDAQ	HTBK	Wed, Nov 28, 2001	7.00	7.16	7.00	7.00
675	NASDAQ	HTBK	Tue, Nov 27, 2001	7.10	7.10	6.90	6.90
674	NASDAQ	HTBK	Mon, Nov 26, 2001	7.21	7.21	7.21	7.21
673	NASDAQ	HTBK	Wed, Nov 21, 2001	7.19	7.20	7.19	7.19
672	NASDAQ	HTBK	Tue, Nov 20, 2001	7.26	7.30	6.85	7.11
671	NASDAQ	HTBK	Mon, Nov 19, 2001	7.30	7.47	7.00	7.28
670	NASDAQ	HTBK	Fri, Nov 16, 2001	7.35	7.40	7.30	7.30
669	NASDAQ	HTBK	Thu, Nov 15, 2001	7.35	7.45	7.35	7.45
668	NASDAQ	HTBK	Wed, Nov 14, 2001	7.31	7.48	7.30	7.47
667	NASDAQ	HTBK	Mon, Nov 12, 2001	7.31	7.31	7.31	7.31
666	NASDAQ	HTBK	Fri, Nov 9, 2001	7.31	7.31	7.31	7.31
665	NASDAQ	HTBK	Wed, Nov 7, 2001	7.31	7.31	7.31	7.31
664	NASDAQ	HTBK	Mon, Nov 5, 2001	7.49	7.49	7.49	7.49
663	NASDAQ	HTBK	Fri, Nov 2, 2001	7.35	7.50	7.28	7.28
662	NASDAQ	HTBK	Wed, Oct 31, 2001	7.48	7.48	7.48	7.48
661	NASDAQ	HTBK	Tue, Oct 30, 2001	7.50	7.50	7.30	7.40
660	NASDAQ	HTBK	Mon, Oct 29, 2001	7.46	7.50	7.43	7.50
659	NASDAQ	HTBK	Fri, Oct 26, 2001	7.45	7.55	7.32	7.55
658	NASDAQ	HTBK	Wed, Oct 24, 2001	7.50	7.65	7.50	7.65
657	NASDAQ	HTBK	Mon, Oct 22, 2001	7.75	7.95	7.50	7.50
656	NASDAQ	HTBK	Fri, Oct 19, 2001	7.75	7.75	7.75	7.75
655	NASDAQ	HTBK	Thu, Oct 18, 2001	7.75	7.75	7.25	7.25
654	NASDAQ	HTBK	Thu, Oct 11, 2001	8.00	8.00	7.99	7.99
653	NASDAQ	HTBK	Wed, Oct 10, 2001	7.63	7.63	7.63	7.63
652	NASDAQ	HTBK	Thu, Oct 4, 2001	7.60	8.00	7.60	8.00
651	NASDAQ	HTBK	Wed, Oct 3, 2001	7.60	7.60	7.60	7.60
650	NASDAQ	HTBK	Tue, Oct 2, 2001	7.40	7.40	7.40	7.40
649	NASDAQ	HTBK	Mon, Oct 1, 2001	7.25	7.25	7.25	7.25
648	NASDAQ	HTBK	Fri, Sep 28, 2001	7.50	7.50	7.25	7.30
647	NASDAQ	HTBK	Thu, Sep 27, 2001	7.25	7.50	7.25	7.50
646	NASDAQ	HTBK	Wed, Sep 26, 2001	7.80	7.80	7.10	7.10
645	NASDAQ	HTBK	Tue, Sep 25, 2001	7.90	7.90	7.75	7.80
644	NASDAQ	HTBK	Mon, Sep 24, 2001	7.90	8.00	6.50	7.90
643	NASDAQ	HTBK	Fri, Sep 21, 2001	7.97	7.98	7.85	7.85
642	NASDAQ	HTBK	Thu, Sep 20, 2001	8.00	8.00	7.75	7.80
641	NASDAQ	HTBK	Wed, Sep 19, 2001	8.15	8.15	8.00	8.00
640	NASDAQ	HTBK	Tue, Sep 18, 2001	8.00	8.10	7.99	8.10
639	NASDAQ	HTBK	Mon, Sep 17, 2001	8.30	8.40	8.00	8.00
638	NASDAQ	HTBK	Mon, Sep 10, 2001	8.20	8.25	8.20	8.25
637	NASDAQ	HTBK	Fri, Sep 7, 2001	8.40	8.40	8.20	8.40
636	NASDAQ	HTBK	Thu, Sep 6, 2001	8.20	8.40	8.10	8.30
635	NASDAQ	HTBK	Wed, Sep 5, 2001	8.15	8.30	8.15	8.25
634	NASDAQ	HTBK	Tue, Sep 4, 2001	8.25	8.25	8.15	8.15
633	NASDAQ	HTBK	Fri, Aug 31, 2001	8.25	8.25	8.25	8.25
632	NASDAQ	HTBK	Thu, Aug 30, 2001	8.35	8.35	8.25	8.25
631	NASDAQ	HTBK	Wed, Aug 29, 2001	8.35	8.35	7.95	7.95
630	NASDAQ	HTBK	Tue, Aug 28, 2001	8.40	8.40	8.40	8.40
629	NASDAQ	HTBK	Mon, Aug 27, 2001	8.40	8.40	8.40	8.40
628	NASDAQ	HTBK	Fri, Aug 24, 2001	8.50	8.50	8.35	8.35
627	NASDAQ	HTBK	Thu, Aug 23, 2001	8.44	8.50	8.30	8.50
626	NASDAQ	HTBK	Wed, Aug 22, 2001	8.20	8.30	8.20	8.30
625	NASDAQ	HTBK	Tue, Aug 21, 2001	8.04	8.20	8.04	8.20
624	NASDAQ	HTBK	Mon, Aug 20, 2001	8.09	8.09	8.00	8.00
623	NASDAQ	HTBK	Fri, Aug 17, 2001	8.13	8.13	8.05	8.09
622	NASDAQ	HTBK	Thu, Aug 16, 2001	8.15	8.15	8.00	8.14
621	NASDAQ	HTBK	Tue, Aug 14, 2001	8.15	8.19	8.05	8.19
620	NASDAQ	HTBK	Mon, Aug 13, 2001	8.25	8.25	8.15	8.15
619	NASDAQ	HTBK	Fri, Aug 10, 2001	8.15	8.15	8.15	8.15
618	NASDAQ	HTBK	Tue, Aug 7, 2001	8.25	8.25	8.10	8.10
617	NASDAQ	HTBK	Mon, Aug 6, 2001	8.25	8.30	8.01	8.20
616	NASDAQ	HTBK	Thu, Aug 2, 2001	8.30	8.30	8.15	8.15
615	NASDAQ	HTBK	Wed, Aug 1, 2001	8.35	8.35	8.30	8.30
614	NASDAQ	HTBK	Tue, Jul 31, 2001	8.26	8.39	8.20	8.20
613	NASDAQ	HTBK	Mon, Jul 30, 2001	8.30	8.30	8.16	8.16
612	NASDAQ	HTBK	Fri, Jul 27, 2001	8.25	8.30	8.25	8.30
611	NASDAQ	HTBK	Tue, Jul 24, 2001	8.30	8.30	8.30	8.30
610	NASDAQ	HTBK	Mon, Jul 23, 2001	8.18	8.30	8.18	8.30
609	NASDAQ	HTBK	Thu, Jul 19, 2001	8.10	8.20	8.10	8.20
608	NASDAQ	HTBK	Wed, Jul 18, 2001	8.10	8.10	8.10	8.10
607	NASDAQ	HTBK	Tue, Jul 17, 2001	8.20	8.39	8.10	8.30
606	NASDAQ	HTBK	Mon, Jul 16, 2001	8.35	8.35	8.35	8.35
605	NASDAQ	HTBK	Fri, Jul 13, 2001	8.30	8.35	8.30	8.35
604	NASDAQ	HTBK	Wed, Jul 11, 2001	8.20	8.20	8.20	8.20
603	NASDAQ	HTBK	Mon, Jul 9, 2001	8.23	8.23	8.20	8.20
602	NASDAQ	HTBK	Fri, Jul 6, 2001	8.25	8.25	8.25	8.25
601	NASDAQ	HTBK	Thu, Jul 5, 2001	8.45	8.46	8.45	8.46
600	NASDAQ	HTBK	Tue, Jul 3, 2001	8.40	8.40	8.20	8.20
599	NASDAQ	HTBK	Mon, Jul 2, 2001	8.32	8.32	8.32	8.32
598	NASDAQ	HTBK	Fri, Jun 29, 2001	8.45	8.45	8.40	8.40
597	NASDAQ	HTBK	Thu, Jun 28, 2001	8.45	8.50	8.40	8.40
596	NASDAQ	HTBK	Wed, Jun 27, 2001	8.50	8.50	8.40	8.40
595	NASDAQ	HTBK	Tue, Jun 26, 2001	8.30	8.30	8.30	8.30
594	NASDAQ	HTBK	Mon, Jun 25, 2001	8.40	8.40	8.40	8.40
593	NASDAQ	HTBK	Fri, Jun 22, 2001	8.50	8.50	8.50	8.50
592	NASDAQ	HTBK	Thu, Jun 21, 2001	8.40	8.50	8.40	8.50
591	NASDAQ	HTBK	Wed, Jun 20, 2001	8.40	8.50	8.39	8.40
590	NASDAQ	HTBK	Tue, Jun 19, 2001	8.25	8.25	8.25	8.25
589	NASDAQ	HTBK	Mon, Jun 18, 2001	8.10	8.10	8.10	8.10
588	NASDAQ	HTBK	Fri, Jun 15, 2001	8.15	8.15	8.10	8.10
587	NASDAQ	HTBK	Thu, Jun 14, 2001	8.40	8.45	8.40	8.40
586	NASDAQ	HTBK	Wed, Jun 13, 2001	8.25	8.25	8.25	8.25
585	NASDAQ	HTBK	Tue, Jun 12, 2001	8.10	8.10	8.10	8.10
584	NASDAQ	HTBK	Mon, Jun 11, 2001	8.20	8.25	8.14	8.25
583	NASDAQ	HTBK	Fri, Jun 8, 2001	8.40	8.40	8.20	8.20
582	NASDAQ	HTBK	Thu, Jun 7, 2001	8.15	8.25	8.10	8.11
581	NASDAQ	HTBK	Wed, Jun 6, 2001	8.32	8.40	8.25	8.25
580	NASDAQ	HTBK	Tue, Jun 5, 2001	8.30	8.30	8.20	8.30
579	NASDAQ	HTBK	Fri, Jun 1, 2001	8.49	8.49	8.49	8.49
578	NASDAQ	HTBK	Thu, May 31, 2001	8.40	8.40	8.10	8.40
577	NASDAQ	HTBK	Wed, May 30, 2001	8.23	8.23	8.15	8.15
576	NASDAQ	HTBK	Tue, May 29, 2001	8.49	8.50	8.49	8.49
575	NASDAQ	HTBK	Fri, May 25, 2001	8.05	8.05	8.05	8.05
574	NASDAQ	HTBK	Thu, May 24, 2001	8.05	8.49	8.05	8.49
573	NASDAQ	HTBK	Wed, May 23, 2001	8.25	8.25	8.06	8.25
572	NASDAQ	HTBK	Tue, May 22, 2001	8.25	8.25	8.24	8.25
571	NASDAQ	HTBK	Mon, May 21, 2001	8.25	8.25	8.25	8.25
570	NASDAQ	HTBK	Fri, May 18, 2001	8.55	8.55	8.50	8.50
569	NASDAQ	HTBK	Thu, May 17, 2001	8.75	8.75	8.65	8.65
568	NASDAQ	HTBK	Wed, May 16, 2001	8.75	8.75	8.56	8.56
567	NASDAQ	HTBK	Tue, May 15, 2001	8.95	8.95	8.95	8.95
566	NASDAQ	HTBK	Mon, May 14, 2001	8.50	8.75	8.50	8.75
565	NASDAQ	HTBK	Fri, May 11, 2001	8.50	8.50	8.25	8.50
564	NASDAQ	HTBK	Thu, May 10, 2001	8.90	8.90	8.60	8.90
563	NASDAQ	HTBK	Wed, May 9, 2001	8.65	8.75	8.65	8.75
562	NASDAQ	HTBK	Tue, May 8, 2001	8.95	8.95	8.95	8.95
561	NASDAQ	HTBK	Mon, May 7, 2001	8.95	8.95	8.95	8.95
560	NASDAQ	HTBK	Fri, May 4, 2001	8.95	8.95	8.95	8.95
559	NASDAQ	HTBK	Thu, May 3, 2001	8.90	8.90	8.90	8.90
558	NASDAQ	HTBK	Wed, May 2, 2001	8.75	8.85	8.75	8.85
557	NASDAQ	HTBK	Tue, May 1, 2001	8.50	9.00	8.50	8.75
556	NASDAQ	HTBK	Mon, Apr 30, 2001	8.90	8.95	8.50	8.50
555	NASDAQ	HTBK	Fri, Apr 27, 2001	8.75	8.95	8.01	8.01
554	NASDAQ	HTBK	Thu, Apr 26, 2001	8.95	8.95	8.90	8.90
553	NASDAQ	HTBK	Wed, Apr 25, 2001	8.90	8.90	8.90	8.90
552	NASDAQ	HTBK	Tue, Apr 24, 2001	8.75	8.90	8.75	8.90
551	NASDAQ	HTBK	Fri, Apr 20, 2001	8.20	8.85	7.96	8.85
550	NASDAQ	HTBK	Thu, Apr 19, 2001	7.90	8.20	7.90	8.00
549	NASDAQ	HTBK	Wed, Apr 18, 2001	8.00	8.00	7.82	7.82
548	NASDAQ	HTBK	Mon, Apr 16, 2001	8.25	8.50	8.00	8.50
547	NASDAQ	HTBK	Thu, Apr 12, 2001	8.50	8.50	8.50	8.50
546	NASDAQ	HTBK	Wed, Apr 11, 2001	8.50	8.50	8.00	8.50
545	NASDAQ	HTBK	Mon, Apr 9, 2001	8.75	8.75	8.50	8.50
544	NASDAQ	HTBK	Fri, Apr 6, 2001	9.06	9.06	9.06	9.06
543	NASDAQ	HTBK	Wed, Apr 4, 2001	8.75	8.94	8.75	8.94
542	NASDAQ	HTBK	Tue, Apr 3, 2001	9.00	9.06	8.88	8.88
541	NASDAQ	HTBK	Mon, Apr 2, 2001	9.38	9.38	9.25	9.25
540	NASDAQ	HTBK	Fri, Mar 30, 2001	9.00	9.50	9.00	9.44
539	NASDAQ	HTBK	Thu, Mar 29, 2001	9.00	9.00	8.88	8.88
538	NASDAQ	HTBK	Wed, Mar 28, 2001	8.94	9.00	8.94	9.00
537	NASDAQ	HTBK	Tue, Mar 27, 2001	9.00	9.00	9.00	9.00
536	NASDAQ	HTBK	Mon, Mar 26, 2001	9.00	9.00	8.50	8.50
535	NASDAQ	HTBK	Fri, Mar 23, 2001	8.38	9.25	8.38	9.00
534	NASDAQ	HTBK	Thu, Mar 22, 2001	8.50	8.88	7.75	8.88
533	NASDAQ	HTBK	Wed, Mar 21, 2001	8.81	8.88	7.75	8.25
532	NASDAQ	HTBK	Tue, Mar 20, 2001	9.00	9.00	9.00	9.00
531	NASDAQ	HTBK	Mon, Mar 19, 2001	9.00	9.00	9.00	9.00
530	NASDAQ	HTBK	Fri, Mar 16, 2001	8.88	9.00	8.88	9.00
529	NASDAQ	HTBK	Thu, Mar 15, 2001	9.00	9.00	9.00	9.00
528	NASDAQ	HTBK	Wed, Mar 14, 2001	8.88	9.00	8.88	9.00
527	NASDAQ	HTBK	Tue, Mar 13, 2001	8.75	9.06	8.75	9.00
526	NASDAQ	HTBK	Mon, Mar 12, 2001	8.63	9.00	8.63	9.00
525	NASDAQ	HTBK	Fri, Mar 9, 2001	9.00	9.00	8.00	8.00
524	NASDAQ	HTBK	Thu, Mar 8, 2001	9.19	9.25	9.19	9.25
523	NASDAQ	HTBK	Wed, Mar 7, 2001	9.19	9.19	9.06	9.19
522	NASDAQ	HTBK	Tue, Mar 6, 2001	9.00	9.25	9.00	9.13
521	NASDAQ	HTBK	Thu, Mar 1, 2001	9.13	9.13	9.00	9.00
520	NASDAQ	HTBK	Wed, Feb 28, 2001	9.25	9.25	9.25	9.25
519	NASDAQ	HTBK	Tue, Feb 27, 2001	9.25	9.31	9.25	9.25
518	NASDAQ	HTBK	Mon, Feb 26, 2001	9.31	9.31	9.25	9.25
517	NASDAQ	HTBK	Fri, Feb 23, 2001	9.25	9.31	9.25	9.31
516	NASDAQ	HTBK	Wed, Feb 21, 2001	9.31	9.31	9.31	9.31
515	NASDAQ	HTBK	Tue, Feb 20, 2001	9.25	9.25	9.25	9.25
514	NASDAQ	HTBK	Fri, Feb 16, 2001	9.38	9.38	9.38	9.38
513	NASDAQ	HTBK	Thu, Feb 15, 2001	9.31	9.44	9.25	9.44
512	NASDAQ	HTBK	Wed, Feb 14, 2001	9.44	9.44	9.25	9.25
511	NASDAQ	HTBK	Tue, Feb 13, 2001	9.25	9.44	9.25	9.44
510	NASDAQ	HTBK	Mon, Feb 12, 2001	9.25	9.25	9.25	9.25
509	NASDAQ	HTBK	Fri, Feb 9, 2001	9.25	9.25	9.25	9.25
508	NASDAQ	HTBK	Thu, Feb 8, 2001	9.50	9.50	9.25	9.25
507	NASDAQ	HTBK	Wed, Feb 7, 2001	9.38	9.38	9.25	9.25
506	NASDAQ	HTBK	Mon, Feb 5, 2001	9.38	9.38	9.38	9.38
505	NASDAQ	HTBK	Fri, Feb 2, 2001	9.44	9.44	9.19	9.44
504	NASDAQ	HTBK	Thu, Feb 1, 2001	9.38	9.38	9.38	9.38
503	NASDAQ	HTBK	Wed, Jan 31, 2001	9.25	9.38	9.25	9.38
502	NASDAQ	HTBK	Tue, Jan 30, 2001	9.38	9.38	9.38	9.38
501	NASDAQ	HTBK	Mon, Jan 29, 2001	9.38	9.38	9.38	9.38
500	NASDAQ	HTBK	Fri, Jan 26, 2001	9.25	9.25	9.19	9.25
499	NASDAQ	HTBK	Thu, Jan 25, 2001	9.38	9.38	9.38	9.38
498	NASDAQ	HTBK	Wed, Jan 24, 2001	9.38	9.38	9.25	9.38
497	NASDAQ	HTBK	Tue, Jan 23, 2001	9.38	9.38	9.38	9.38
496	NASDAQ	HTBK	Mon, Jan 22, 2001	9.25	9.25	9.19	9.25
495	NASDAQ	HTBK	Fri, Jan 19, 2001	9.25	9.25	9.25	9.25
494	NASDAQ	HTBK	Thu, Jan 18, 2001	9.25	9.25	9.25	9.25
493	NASDAQ	HTBK	Tue, Jan 16, 2001	9.63	9.63	9.63	9.63
492	NASDAQ	HTBK	Thu, Jan 11, 2001	9.06	9.06	9.00	9.00
491	NASDAQ	HTBK	Wed, Jan 10, 2001	9.25	9.25	9.00	9.06
490	NASDAQ	HTBK	Tue, Jan 9, 2001	9.25	9.25	9.25	9.25
489	NASDAQ	HTBK	Mon, Jan 8, 2001	9.00	9.00	9.00	9.00
488	NASDAQ	HTBK	Fri, Jan 5, 2001	9.13	9.13	9.13	9.13
487	NASDAQ	HTBK	Thu, Jan 4, 2001	9.44	9.44	9.13	9.13
486	NASDAQ	HTBK	Wed, Jan 3, 2001	9.25	9.69	9.13	9.13
485	NASDAQ	HTBK	Tue, Jan 2, 2001	9.25	9.50	9.25	9.50
484	NASDAQ	HTBK	Fri, Dec 29, 2000	9.13	9.25	9.13	9.25
483	NASDAQ	HTBK	Thu, Dec 28, 2000	9.00	9.25	9.00	9.25
482	NASDAQ	HTBK	Wed, Dec 27, 2000	9.25	9.25	9.00	9.00
481	NASDAQ	HTBK	Thu, Dec 21, 2000	9.50	9.50	9.00	9.00
480	NASDAQ	HTBK	Wed, Dec 20, 2000	9.25	9.25	9.25	9.25
479	NASDAQ	HTBK	Tue, Dec 19, 2000	9.13	9.50	9.13	9.38
478	NASDAQ	HTBK	Mon, Dec 18, 2000	8.88	9.88	8.81	9.25
477	NASDAQ	HTBK	Fri, Dec 15, 2000	8.88	8.88	8.75	8.88
476	NASDAQ	HTBK	Thu, Dec 14, 2000	9.25	9.25	9.00	9.13
475	NASDAQ	HTBK	Wed, Dec 13, 2000	9.25	9.25	9.13	9.13
474	NASDAQ	HTBK	Tue, Dec 12, 2000	9.00	9.25	8.81	9.25
473	NASDAQ	HTBK	Mon, Dec 11, 2000	9.13	9.13	9.00	9.00
472	NASDAQ	HTBK	Fri, Dec 8, 2000	9.25	9.25	9.13	9.13
471	NASDAQ	HTBK	Thu, Dec 7, 2000	9.25	9.25	9.13	9.25
470	NASDAQ	HTBK	Wed, Dec 6, 2000	9.25	9.25	9.25	9.25
469	NASDAQ	HTBK	Tue, Dec 5, 2000	9.13	9.25	9.13	9.25
468	NASDAQ	HTBK	Mon, Dec 4, 2000	9.13	9.13	9.13	9.13
467	NASDAQ	HTBK	Thu, Nov 30, 2000	9.13	9.38	9.13	9.38
466	NASDAQ	HTBK	Wed, Nov 29, 2000	9.50	9.50	9.13	9.13
465	NASDAQ	HTBK	Tue, Nov 28, 2000	9.13	9.50	9.13	9.50
464	NASDAQ	HTBK	Mon, Nov 27, 2000	9.25	9.25	9.13	9.13
463	NASDAQ	HTBK	Wed, Nov 22, 2000	9.38	9.38	9.38	9.38
462	NASDAQ	HTBK	Tue, Nov 21, 2000	9.50	9.50	9.00	9.50
461	NASDAQ	HTBK	Mon, Nov 20, 2000	9.50	9.50	8.94	9.50
460	NASDAQ	HTBK	Fri, Nov 17, 2000	9.44	9.50	9.44	9.50
459	NASDAQ	HTBK	Thu, Nov 16, 2000	9.50	9.50	9.50	9.50
458	NASDAQ	HTBK	Wed, Nov 15, 2000	9.25	9.69	9.25	9.31
457	NASDAQ	HTBK	Tue, Nov 14, 2000	9.50	9.63	9.38	9.63
456	NASDAQ	HTBK	Mon, Nov 13, 2000	9.38	9.50	9.38	9.50
455	NASDAQ	HTBK	Fri, Nov 10, 2000	9.50	9.50	9.50	9.50
454	NASDAQ	HTBK	Thu, Nov 9, 2000	9.75	9.75	9.50	9.50
453	NASDAQ	HTBK	Wed, Nov 8, 2000	9.75	9.75	9.50	9.50
452	NASDAQ	HTBK	Tue, Nov 7, 2000	9.69	9.69	9.50	9.63
451	NASDAQ	HTBK	Mon, Nov 6, 2000	9.63	9.75	9.63	9.75
450	NASDAQ	HTBK	Fri, Nov 3, 2000	9.50	9.75	9.50	9.75
449	NASDAQ	HTBK	Thu, Nov 2, 2000	9.38	9.50	9.38	9.50
448	NASDAQ	HTBK	Wed, Nov 1, 2000	9.38	9.50	9.00	9.13
447	NASDAQ	HTBK	Tue, Oct 31, 2000	8.81	9.50	8.81	9.50
446	NASDAQ	HTBK	Mon, Oct 30, 2000	9.50	9.50	9.00	9.50
445	NASDAQ	HTBK	Fri, Oct 27, 2000	9.88	9.88	9.38	9.75
444	NASDAQ	HTBK	Thu, Oct 26, 2000	9.75	9.75	9.25	9.63
443	NASDAQ	HTBK	Wed, Oct 25, 2000	9.44	9.88	9.38	9.88
442	NASDAQ	HTBK	Tue, Oct 24, 2000	10.00	10.00	9.31	9.38
441	NASDAQ	HTBK	Mon, Oct 23, 2000	9.75	10.00	9.38	9.50
440	NASDAQ	HTBK	Fri, Oct 20, 2000	9.75	9.75	9.44	9.75
439	NASDAQ	HTBK	Thu, Oct 19, 2000	9.69	9.75	9.50	9.75
438	NASDAQ	HTBK	Wed, Oct 18, 2000	10.00	10.06	9.75	9.75
437	NASDAQ	HTBK	Tue, Oct 17, 2000	10.00	10.00	9.88	9.88
436	NASDAQ	HTBK	Mon, Oct 16, 2000	10.00	10.00	9.81	9.81
435	NASDAQ	HTBK	Fri, Oct 13, 2000	9.81	10.00	9.81	10.00
434	NASDAQ	HTBK	Thu, Oct 12, 2000	10.00	10.00	10.00	10.00
433	NASDAQ	HTBK	Wed, Oct 11, 2000	9.81	10.00	9.75	10.00
432	NASDAQ	HTBK	Tue, Oct 10, 2000	9.81	10.00	9.81	10.00
431	NASDAQ	HTBK	Fri, Oct 6, 2000	10.25	10.25	10.25	10.25
430	NASDAQ	HTBK	Thu, Oct 5, 2000	10.00	10.25	10.00	10.25
429	NASDAQ	HTBK	Wed, Oct 4, 2000	9.88	9.88	9.81	9.81
428	NASDAQ	HTBK	Tue, Oct 3, 2000	9.94	9.94	9.94	9.94
427	NASDAQ	HTBK	Mon, Oct 2, 2000	9.88	9.88	9.88	9.88
426	NASDAQ	HTBK	Fri, Sep 29, 2000	10.00	10.00	10.00	10.00
425	NASDAQ	HTBK	Thu, Sep 28, 2000	10.00	10.00	9.88	10.00
424	NASDAQ	HTBK	Wed, Sep 27, 2000	9.88	9.88	9.88	9.88
423	NASDAQ	HTBK	Tue, Sep 26, 2000	10.00	10.00	10.00	10.00
422	NASDAQ	HTBK	Mon, Sep 25, 2000	9.88	9.88	9.88	9.88
421	NASDAQ	HTBK	Fri, Sep 22, 2000	10.38	10.38	10.38	10.38
420	NASDAQ	HTBK	Thu, Sep 21, 2000	10.38	10.38	9.88	9.88
419	NASDAQ	HTBK	Wed, Sep 20, 2000	10.00	10.25	10.00	10.25
418	NASDAQ	HTBK	Tue, Sep 19, 2000	10.00	10.00	10.00	10.00
417	NASDAQ	HTBK	Mon, Sep 18, 2000	10.13	10.13	10.00	10.00
416	NASDAQ	HTBK	Fri, Sep 15, 2000	10.13	10.25	10.13	10.25
415	NASDAQ	HTBK	Thu, Sep 14, 2000	10.38	10.38	10.38	10.38
414	NASDAQ	HTBK	Wed, Sep 13, 2000	10.50	10.50	10.13	10.25
413	NASDAQ	HTBK	Tue, Sep 12, 2000	10.13	10.13	10.13	10.13
412	NASDAQ	HTBK	Mon, Sep 11, 2000	10.50	10.50	10.25	10.50
411	NASDAQ	HTBK	Fri, Sep 8, 2000	10.38	10.38	10.38	10.38
410	NASDAQ	HTBK	Thu, Sep 7, 2000	10.38	10.50	10.38	10.50
409	NASDAQ	HTBK	Tue, Sep 5, 2000	10.25	10.25	10.25	10.25
408	NASDAQ	HTBK	Fri, Sep 1, 2000	10.38	10.38	10.25	10.25
407	NASDAQ	HTBK	Thu, Aug 31, 2000	10.00	10.38	10.00	10.31
406	NASDAQ	HTBK	Tue, Aug 29, 2000	10.25	10.25	10.25	10.25
405	NASDAQ	HTBK	Mon, Aug 28, 2000	10.25	10.25	10.25	10.25
404	NASDAQ	HTBK	Fri, Aug 25, 2000	10.38	10.38	10.25	10.25
403	NASDAQ	HTBK	Thu, Aug 24, 2000	10.25	10.25	10.25	10.25
402	NASDAQ	HTBK	Wed, Aug 23, 2000	10.00	10.00	10.00	10.00
401	NASDAQ	HTBK	Fri, Aug 18, 2000	10.00	10.00	10.00	10.00
400	NASDAQ	HTBK	Thu, Aug 17, 2000	10.25	10.25	9.88	9.88
399	NASDAQ	HTBK	Wed, Aug 16, 2000	9.88	10.13	9.88	10.13
398	NASDAQ	HTBK	Tue, Aug 15, 2000	10.13	10.50	10.13	10.50
397	NASDAQ	HTBK	Fri, Aug 11, 2000	10.00	10.00	9.75	10.00
396	NASDAQ	HTBK	Thu, Aug 10, 2000	10.00	10.00	10.00	10.00
395	NASDAQ	HTBK	Wed, Aug 9, 2000	10.00	10.00	9.75	9.75
394	NASDAQ	HTBK	Tue, Aug 8, 2000	10.00	10.00	10.00	10.00
393	NASDAQ	HTBK	Mon, Aug 7, 2000	10.06	10.13	10.00	10.13
392	NASDAQ	HTBK	Fri, Aug 4, 2000	10.13	10.13	10.00	10.06
391	NASDAQ	HTBK	Thu, Aug 3, 2000	10.13	10.13	10.00	10.13
390	NASDAQ	HTBK	Wed, Aug 2, 2000	10.13	10.13	10.00	10.00
389	NASDAQ	HTBK	Mon, Jul 31, 2000	10.13	10.13	10.00	10.13
388	NASDAQ	HTBK	Fri, Jul 28, 2000	10.25	10.50	10.00	10.00
387	NASDAQ	HTBK	Thu, Jul 27, 2000	10.25	10.25	10.25	10.25
386	NASDAQ	HTBK	Wed, Jul 26, 2000	10.50	10.50	10.50	10.50
385	NASDAQ	HTBK	Tue, Jul 25, 2000	10.50	10.50	10.50	10.50
384	NASDAQ	HTBK	Fri, Jul 21, 2000	11.00	11.50	10.50	10.50
383	NASDAQ	HTBK	Thu, Jul 20, 2000	11.00	11.00	11.00	11.00
382	NASDAQ	HTBK	Mon, Jul 17, 2000	10.63	10.75	10.50	10.75
381	NASDAQ	HTBK	Fri, Jul 14, 2000	11.00	11.00	10.75	10.75
380	NASDAQ	HTBK	Thu, Jul 13, 2000	10.75	10.75	10.75	10.75
379	NASDAQ	HTBK	Wed, Jul 12, 2000	10.75	10.75	10.50	10.50
378	NASDAQ	HTBK	Tue, Jul 11, 2000	10.75	10.75	10.50	10.75
377	NASDAQ	HTBK	Fri, Jul 7, 2000	11.00	11.00	10.50	11.00
376	NASDAQ	HTBK	Thu, Jul 6, 2000	10.00	10.13	10.00	10.00
375	NASDAQ	HTBK	Wed, Jul 5, 2000	10.44	10.94	10.44	10.88
374	NASDAQ	HTBK	Fri, Jun 30, 2000	9.88	10.44	9.88	10.44
373	NASDAQ	HTBK	Thu, Jun 29, 2000	9.75	10.00	9.69	9.88
372	NASDAQ	HTBK	Wed, Jun 28, 2000	10.00	10.00	9.75	10.00
371	NASDAQ	HTBK	Tue, Jun 27, 2000	10.00	10.50	10.00	10.25
370	NASDAQ	HTBK	Mon, Jun 26, 2000	10.00	10.00	10.00	10.00
369	NASDAQ	HTBK	Fri, Jun 23, 2000	10.75	10.75	10.00	10.00
368	NASDAQ	HTBK	Thu, Jun 22, 2000	10.13	10.75	10.13	10.75
367	NASDAQ	HTBK	Wed, Jun 21, 2000	11.00	11.00	11.00	11.00
366	NASDAQ	HTBK	Tue, Jun 20, 2000	11.00	11.00	11.00	11.00
365	NASDAQ	HTBK	Fri, Jun 16, 2000	10.50	11.13	10.50	11.13
364	NASDAQ	HTBK	Wed, Jun 14, 2000	10.88	10.88	10.75	10.75
363	NASDAQ	HTBK	Tue, Jun 13, 2000	10.75	10.88	10.75	10.88
362	NASDAQ	HTBK	Mon, Jun 12, 2000	10.88	10.88	10.88	10.88
361	NASDAQ	HTBK	Fri, Jun 9, 2000	10.88	10.88	10.75	10.75
360	NASDAQ	HTBK	Wed, Jun 7, 2000	10.75	10.75	10.75	10.75
359	NASDAQ	HTBK	Tue, Jun 6, 2000	10.13	10.75	10.13	10.75
358	NASDAQ	HTBK	Mon, Jun 5, 2000	10.50	10.50	10.50	10.50
357	NASDAQ	HTBK	Fri, Jun 2, 2000	10.38	10.75	10.38	10.75
356	NASDAQ	HTBK	Thu, Jun 1, 2000	10.50	10.50	10.25	10.50
355	NASDAQ	HTBK	Wed, May 31, 2000	10.25	10.25	10.25	10.25
354	NASDAQ	HTBK	Tue, May 30, 2000	10.25	10.25	10.25	10.25
353	NASDAQ	HTBK	Fri, May 26, 2000	10.13	10.25	10.00	10.25
352	NASDAQ	HTBK	Thu, May 25, 2000	10.50	10.50	10.50	10.50
351	NASDAQ	HTBK	Wed, May 24, 2000	10.25	10.25	9.75	10.25
350	NASDAQ	HTBK	Tue, May 23, 2000	10.25	10.25	10.25	10.25
349	NASDAQ	HTBK	Mon, May 22, 2000	11.00	11.00	10.25	10.25
348	NASDAQ	HTBK	Fri, May 19, 2000	11.00	11.00	10.25	10.25
347	NASDAQ	HTBK	Wed, May 17, 2000	10.25	11.00	10.25	11.00
346	NASDAQ	HTBK	Tue, May 16, 2000	10.50	10.50	10.50	10.50
345	NASDAQ	HTBK	Mon, May 15, 2000	10.88	10.88	10.25	10.50
344	NASDAQ	HTBK	Fri, May 12, 2000	10.50	10.50	10.50	10.50
343	NASDAQ	HTBK	Thu, May 11, 2000	10.88	10.88	10.88	10.88
342	NASDAQ	HTBK	Wed, May 10, 2000	10.25	10.88	10.00	10.88
341	NASDAQ	HTBK	Tue, May 9, 2000	10.88	10.88	10.88	10.88
340	NASDAQ	HTBK	Mon, May 8, 2000	10.75	10.75	10.75	10.75
339	NASDAQ	HTBK	Fri, May 5, 2000	10.50	10.75	10.50	10.75
338	NASDAQ	HTBK	Thu, May 4, 2000	10.13	10.13	10.13	10.13
337	NASDAQ	HTBK	Wed, May 3, 2000	10.50	10.50	10.00	10.50
336	NASDAQ	HTBK	Tue, May 2, 2000	10.50	10.50	10.06	10.50
335	NASDAQ	HTBK	Mon, May 1, 2000	10.00	10.75	10.00	10.75
334	NASDAQ	HTBK	Fri, Apr 28, 2000	10.25	10.25	10.25	10.25
333	NASDAQ	HTBK	Wed, Apr 26, 2000	10.50	10.50	10.50	10.50
332	NASDAQ	HTBK	Tue, Apr 25, 2000	10.75	10.75	10.75	10.75
331	NASDAQ	HTBK	Thu, Apr 20, 2000	10.25	10.25	10.25	10.25
330	NASDAQ	HTBK	Wed, Apr 19, 2000	9.75	10.50	9.75	10.50
329	NASDAQ	HTBK	Tue, Apr 18, 2000	10.00	10.75	10.00	10.00
328	NASDAQ	HTBK	Mon, Apr 17, 2000	9.75	10.00	9.50	10.00
327	NASDAQ	HTBK	Fri, Apr 14, 2000	10.50	10.50	10.50	10.50
326	NASDAQ	HTBK	Thu, Apr 13, 2000	10.75	10.75	9.75	9.75
325	NASDAQ	HTBK	Wed, Apr 12, 2000	9.88	9.88	9.75	9.75
324	NASDAQ	HTBK	Tue, Apr 11, 2000	10.00	10.00	9.88	9.88
323	NASDAQ	HTBK	Mon, Apr 10, 2000	10.00	10.50	9.63	9.88
322	NASDAQ	HTBK	Fri, Apr 7, 2000	10.50	10.50	9.88	10.38
321	NASDAQ	HTBK	Thu, Apr 6, 2000	10.13	10.50	10.13	10.50
320	NASDAQ	HTBK	Wed, Apr 5, 2000	10.88	10.88	10.13	10.13
319	NASDAQ	HTBK	Tue, Apr 4, 2000	10.75	11.00	10.00	10.75
318	NASDAQ	HTBK	Mon, Apr 3, 2000	11.38	11.38	11.00	11.00
317	NASDAQ	HTBK	Fri, Mar 31, 2000	11.38	11.38	11.00	11.38
316	NASDAQ	HTBK	Thu, Mar 30, 2000	11.13	11.38	10.88	11.38
315	NASDAQ	HTBK	Wed, Mar 29, 2000	11.13	11.13	11.13	11.13
314	NASDAQ	HTBK	Tue, Mar 28, 2000	11.25	11.50	11.00	11.13
313	NASDAQ	HTBK	Mon, Mar 27, 2000	11.25	11.63	11.25	11.63
312	NASDAQ	HTBK	Fri, Mar 24, 2000	11.25	11.63	11.19	11.63
311	NASDAQ	HTBK	Thu, Mar 23, 2000	11.19	11.38	11.00	11.25
310	NASDAQ	HTBK	Wed, Mar 22, 2000	11.80	11.81	11.25	11.25
309	NASDAQ	HTBK	Tue, Mar 21, 2000	11.50	11.75	11.00	11.75
308	NASDAQ	HTBK	Mon, Mar 20, 2000	12.00	12.00	11.75	11.75
307	NASDAQ	HTBK	Fri, Mar 17, 2000	11.00	11.63	11.00	11.63
306	NASDAQ	HTBK	Thu, Mar 16, 2000	11.50	11.50	10.88	11.38
305	NASDAQ	HTBK	Wed, Mar 15, 2000	11.63	12.00	11.50	11.50
304	NASDAQ	HTBK	Tue, Mar 14, 2000	13.00	13.25	11.50	12.00
303	NASDAQ	HTBK	Mon, Mar 13, 2000	13.25	13.25	11.63	11.63
302	NASDAQ	HTBK	Fri, Mar 10, 2000	12.50	12.50	12.50	12.50
301	NASDAQ	HTBK	Thu, Mar 9, 2000	11.25	12.50	11.25	12.50
300	NASDAQ	HTBK	Wed, Mar 8, 2000	12.25	14.00	12.00	13.50
299	NASDAQ	HTBK	Tue, Mar 7, 2000	11.13	12.88	10.75	12.38
298	NASDAQ	HTBK	Mon, Mar 6, 2000	11.50	11.50	11.00	11.00
297	NASDAQ	HTBK	Fri, Mar 3, 2000	12.00	12.50	11.75	12.00
296	NASDAQ	HTBK	Thu, Mar 2, 2000	12.00	12.00	12.00	12.00
295	NASDAQ	HTBK	Wed, Mar 1, 2000	12.00	12.00	12.00	12.00
294	NASDAQ	HTBK	Tue, Feb 29, 2000	12.50	12.50	12.50	12.50
293	NASDAQ	HTBK	Mon, Feb 28, 2000	11.88	12.38	11.88	12.25
292	NASDAQ	HTBK	Fri, Feb 25, 2000	12.50	12.50	11.75	12.25
291	NASDAQ	HTBK	Thu, Feb 24, 2000	12.25	12.50	11.81	12.50
290	NASDAQ	HTBK	Wed, Feb 23, 2000	12.00	12.00	12.00	12.00
289	NASDAQ	HTBK	Tue, Feb 22, 2000	12.75	12.75	12.75	12.75
288	NASDAQ	HTBK	Fri, Feb 18, 2000	12.50	12.50	12.00	12.50
287	NASDAQ	HTBK	Thu, Feb 17, 2000	13.00	13.00	11.13	12.00
286	NASDAQ	HTBK	Wed, Feb 16, 2000	13.25	13.25	13.25	13.25
285	NASDAQ	HTBK	Tue, Feb 15, 2000	13.50	13.50	13.25	13.25
284	NASDAQ	HTBK	Mon, Feb 14, 2000	13.63	13.75	13.25	13.50
283	NASDAQ	HTBK	Fri, Feb 11, 2000	13.50	13.50	13.50	13.50
282	NASDAQ	HTBK	Thu, Feb 10, 2000	13.50	13.50	13.50	13.50
281	NASDAQ	HTBK	Tue, Feb 8, 2000	13.50	14.00	13.50	14.00
280	NASDAQ	HTBK	Mon, Feb 7, 2000	13.50	13.75	13.50	13.75
279	NASDAQ	HTBK	Fri, Feb 4, 2000	14.00	14.00	14.00	14.00
278	NASDAQ	HTBK	Thu, Feb 3, 2000	14.00	14.00	14.00	14.00
277	NASDAQ	HTBK	Wed, Feb 2, 2000	12.73	12.95	12.73	12.95
276	NASDAQ	HTBK	Tue, Feb 1, 2000	12.95	12.95	12.95	12.95
275	NASDAQ	HTBK	Mon, Jan 31, 2000	12.95	12.95	12.95	12.95
274	NASDAQ	HTBK	Fri, Jan 28, 2000	12.50	12.50	12.50	12.50
273	NASDAQ	HTBK	Thu, Jan 27, 2000	12.27	12.50	12.27	12.50
272	NASDAQ	HTBK	Wed, Jan 26, 2000	12.50	12.50	12.50	12.50
271	NASDAQ	HTBK	Tue, Jan 25, 2000	12.73	12.73	12.27	12.50
270	NASDAQ	HTBK	Mon, Jan 24, 2000	12.95	12.95	12.73	12.73
269	NASDAQ	HTBK	Fri, Jan 21, 2000	12.67	12.67	12.67	12.67
268	NASDAQ	HTBK	Thu, Jan 20, 2000	12.95	13.18	12.73	13.18
267	NASDAQ	HTBK	Wed, Jan 19, 2000	12.73	12.73	12.73	12.73
266	NASDAQ	HTBK	Tue, Jan 18, 2000	12.73	12.73	12.67	12.67
265	NASDAQ	HTBK	Fri, Jan 14, 2000	13.18	13.30	13.18	13.18
264	NASDAQ	HTBK	Wed, Jan 12, 2000	12.84	12.95	12.73	12.95
263	NASDAQ	HTBK	Tue, Jan 11, 2000	13.18	13.18	13.18	13.18
262	NASDAQ	HTBK	Mon, Jan 10, 2000	13.41	13.41	13.18	13.18
261	NASDAQ	HTBK	Fri, Jan 7, 2000	13.64	13.64	13.41	13.41
260	NASDAQ	HTBK	Thu, Jan 6, 2000	13.64	13.64	13.64	13.64
259	NASDAQ	HTBK	Wed, Jan 5, 2000	13.64	13.64	13.18	13.18
258	NASDAQ	HTBK	Mon, Jan 3, 2000	14.55	14.55	14.55	14.55
257	NASDAQ	HTBK	Fri, Dec 31, 1999	14.20	14.55	14.20	14.55
256	NASDAQ	HTBK	Thu, Dec 30, 1999	13.98	14.32	12.95	14.09
255	NASDAQ	HTBK	Wed, Dec 29, 1999	13.98	13.98	13.07	13.64
254	NASDAQ	HTBK	Mon, Dec 27, 1999	14.20	14.20	13.98	14.03
253	NASDAQ	HTBK	Thu, Dec 23, 1999	13.64	14.20	12.61	14.20
252	NASDAQ	HTBK	Wed, Dec 22, 1999	13.86	14.09	13.86	13.98
251	NASDAQ	HTBK	Tue, Dec 21, 1999	13.98	14.09	13.41	14.09
250	NASDAQ	HTBK	Fri, Dec 17, 1999	13.98	14.09	13.98	13.98
249	NASDAQ	HTBK	Thu, Dec 16, 1999	14.20	14.20	14.09	14.09
248	NASDAQ	HTBK	Wed, Dec 15, 1999	14.43	14.43	13.86	14.20
247	NASDAQ	HTBK	Tue, Dec 14, 1999	14.09	14.09	14.09	14.09
246	NASDAQ	HTBK	Mon, Dec 13, 1999	13.86	14.43	13.41	13.86
245	NASDAQ	HTBK	Fri, Dec 10, 1999	14.09	14.09	13.86	13.86
244	NASDAQ	HTBK	Wed, Dec 8, 1999	14.55	14.55	14.55	14.55
243	NASDAQ	HTBK	Tue, Dec 7, 1999	14.55	14.55	14.55	14.55
242	NASDAQ	HTBK	Mon, Dec 6, 1999	14.55	14.55	14.55	14.55
241	NASDAQ	HTBK	Thu, Dec 2, 1999	15.00	15.00	14.66	14.66
240	NASDAQ	HTBK	Tue, Nov 30, 1999	14.77	15.45	14.77	15.45
239	NASDAQ	HTBK	Mon, Nov 29, 1999	15.34	15.34	15.34	15.34
238	NASDAQ	HTBK	Wed, Nov 24, 1999	14.66	15.00	14.66	15.00
237	NASDAQ	HTBK	Tue, Nov 23, 1999	14.55	14.55	14.55	14.55
236	NASDAQ	HTBK	Mon, Nov 22, 1999	15.45	15.45	14.55	14.55
235	NASDAQ	HTBK	Fri, Nov 19, 1999	15.00	15.00	14.66	14.66
234	NASDAQ	HTBK	Wed, Nov 17, 1999	14.55	14.66	14.55	14.66
233	NASDAQ	HTBK	Mon, Nov 15, 1999	14.55	14.55	14.55	14.55
232	NASDAQ	HTBK	Fri, Nov 12, 1999	14.55	14.55	14.55	14.55
231	NASDAQ	HTBK	Thu, Nov 11, 1999	14.32	14.55	14.09	14.55
230	NASDAQ	HTBK	Wed, Nov 10, 1999	14.55	14.55	14.55	14.55
229	NASDAQ	HTBK	Tue, Nov 9, 1999	14.20	14.55	14.20	14.55
228	NASDAQ	HTBK	Mon, Nov 8, 1999	13.75	14.09	13.75	13.98
227	NASDAQ	HTBK	Thu, Nov 4, 1999	13.75	13.75	13.75	13.75
226	NASDAQ	HTBK	Wed, Nov 3, 1999	14.09	14.55	14.09	14.43
225	NASDAQ	HTBK	Mon, Nov 1, 1999	14.43	14.43	14.43	14.43
224	NASDAQ	HTBK	Fri, Oct 29, 1999	14.72	15.23	14.55	14.55
223	NASDAQ	HTBK	Wed, Oct 27, 1999	13.75	13.75	13.75	13.75
222	NASDAQ	HTBK	Mon, Oct 25, 1999	13.64	13.98	13.52	13.86
221	NASDAQ	HTBK	Fri, Oct 22, 1999	14.77	14.77	13.75	13.75
220	NASDAQ	HTBK	Thu, Oct 21, 1999	13.86	13.86	13.86	13.86
219	NASDAQ	HTBK	Wed, Oct 20, 1999	13.86	13.86	13.86	13.86
218	NASDAQ	HTBK	Mon, Oct 18, 1999	14.09	14.09	14.09	14.09
217	NASDAQ	HTBK	Fri, Oct 15, 1999	14.09	14.09	13.64	13.86
216	NASDAQ	HTBK	Thu, Oct 14, 1999	14.20	14.20	14.20	14.20
215	NASDAQ	HTBK	Wed, Oct 13, 1999	15.00	15.23	14.43	14.43
214	NASDAQ	HTBK	Tue, Oct 12, 1999	14.77	14.77	14.77	14.77
213	NASDAQ	HTBK	Mon, Oct 11, 1999	14.55	14.55	14.55	14.55
212	NASDAQ	HTBK	Fri, Oct 8, 1999	14.43	14.43	14.43	14.43
211	NASDAQ	HTBK	Thu, Oct 7, 1999	14.55	14.55	14.55	14.55
210	NASDAQ	HTBK	Wed, Oct 6, 1999	14.20	14.55	13.98	14.55
209	NASDAQ	HTBK	Tue, Oct 5, 1999	14.32	14.32	14.20	14.20
208	NASDAQ	HTBK	Mon, Oct 4, 1999	14.32	14.32	14.32	14.32
207	NASDAQ	HTBK	Fri, Oct 1, 1999	14.32	14.32	13.86	14.32
206	NASDAQ	HTBK	Thu, Sep 30, 1999	13.52	14.55	13.52	14.55
205	NASDAQ	HTBK	Wed, Sep 29, 1999	13.64	14.77	13.64	14.09
204	NASDAQ	HTBK	Tue, Sep 28, 1999	13.64	13.64	13.64	13.64
203	NASDAQ	HTBK	Fri, Sep 24, 1999	13.52	13.52	13.52	13.52
202	NASDAQ	HTBK	Thu, Sep 23, 1999	13.52	13.52	13.52	13.52
201	NASDAQ	HTBK	Wed, Sep 22, 1999	13.18	13.18	13.18	13.18
200	NASDAQ	HTBK	Tue, Sep 21, 1999	13.64	13.64	12.95	12.95
199	NASDAQ	HTBK	Mon, Sep 20, 1999	13.86	13.86	12.95	13.86
198	NASDAQ	HTBK	Thu, Sep 16, 1999	13.52	13.86	13.52	13.86
197	NASDAQ	HTBK	Tue, Sep 14, 1999	13.41	13.52	13.41	13.52
196	NASDAQ	HTBK	Mon, Sep 13, 1999	12.73	12.73	12.73	12.73
195	NASDAQ	HTBK	Fri, Sep 10, 1999	13.86	13.86	13.41	13.41
194	NASDAQ	HTBK	Thu, Sep 9, 1999	13.64	13.86	13.52	13.86
193	NASDAQ	HTBK	Tue, Sep 7, 1999	13.47	13.47	13.47	13.47
192	NASDAQ	HTBK	Wed, Sep 1, 1999	13.64	13.64	13.64	13.64
191	NASDAQ	HTBK	Tue, Aug 31, 1999	13.69	13.69	13.64	13.64
190	NASDAQ	HTBK	Fri, Aug 27, 1999	13.64	13.75	13.64	13.75
189	NASDAQ	HTBK	Thu, Aug 26, 1999	13.75	13.75	13.64	13.64
188	NASDAQ	HTBK	Wed, Aug 25, 1999	13.52	13.52	13.52	13.52
187	NASDAQ	HTBK	Mon, Aug 23, 1999	14.32	14.32	14.20	14.20
186	NASDAQ	HTBK	Fri, Aug 20, 1999	13.64	14.55	13.64	14.26
185	NASDAQ	HTBK	Thu, Aug 19, 1999	13.64	13.64	13.64	13.64
184	NASDAQ	HTBK	Tue, Aug 17, 1999	12.73	13.18	12.73	13.18
183	NASDAQ	HTBK	Thu, Aug 12, 1999	12.73	12.73	12.73	12.73
182	NASDAQ	HTBK	Wed, Aug 11, 1999	12.27	12.95	12.27	12.95
181	NASDAQ	HTBK	Tue, Aug 10, 1999	12.50	12.50	12.05	12.27
180	NASDAQ	HTBK	Mon, Aug 9, 1999	13.07	13.18	13.07	13.18
179	NASDAQ	HTBK	Fri, Aug 6, 1999	13.30	13.30	13.07	13.18
178	NASDAQ	HTBK	Wed, Aug 4, 1999	13.18	13.18	12.95	13.07
177	NASDAQ	HTBK	Tue, Aug 3, 1999	13.52	13.52	13.52	13.52
176	NASDAQ	HTBK	Mon, Aug 2, 1999	13.30	13.64	13.30	13.41
175	NASDAQ	HTBK	Fri, Jul 30, 1999	14.09	14.55	12.16	12.16
174	NASDAQ	HTBK	Thu, Jul 29, 1999	12.95	13.52	12.95	13.52
173	NASDAQ	HTBK	Wed, Jul 28, 1999	13.64	13.64	12.73	12.84
172	NASDAQ	HTBK	Tue, Jul 27, 1999	13.86	14.77	13.41	13.41
171	NASDAQ	HTBK	Mon, Jul 26, 1999	13.86	13.86	13.64	13.64
170	NASDAQ	HTBK	Thu, Jul 22, 1999	13.64	14.32	12.73	14.32
169	NASDAQ	HTBK	Fri, Jul 16, 1999	13.86	13.86	13.86	13.86
168	NASDAQ	HTBK	Thu, Jul 15, 1999	13.86	14.55	13.41	13.41
167	NASDAQ	HTBK	Wed, Jul 14, 1999	13.30	13.41	13.18	13.41
166	NASDAQ	HTBK	Tue, Jul 13, 1999	13.41	13.41	12.95	13.30
165	NASDAQ	HTBK	Mon, Jul 12, 1999	13.64	13.64	13.64	13.64
164	NASDAQ	HTBK	Thu, Jul 8, 1999	13.64	13.64	13.64	13.64
163	NASDAQ	HTBK	Wed, Jul 7, 1999	13.64	13.64	13.64	13.64
162	NASDAQ	HTBK	Tue, Jul 6, 1999	13.41	13.64	13.41	13.64
161	NASDAQ	HTBK	Fri, Jul 2, 1999	13.47	13.47	13.41	13.41
160	NASDAQ	HTBK	Thu, Jul 1, 1999	13.47	13.86	12.73	13.30
159	NASDAQ	HTBK	Wed, Jun 30, 1999	13.75	13.75	13.47	13.47
158	NASDAQ	HTBK	Tue, Jun 29, 1999	13.64	13.64	13.64	13.64
157	NASDAQ	HTBK	Mon, Jun 28, 1999	13.64	14.55	13.64	13.75
156	NASDAQ	HTBK	Fri, Jun 25, 1999	13.58	13.58	13.58	13.58
155	NASDAQ	HTBK	Wed, Jun 23, 1999	13.64	13.64	13.18	13.58
154	NASDAQ	HTBK	Tue, Jun 22, 1999	13.41	13.41	13.41	13.41
153	NASDAQ	HTBK	Mon, Jun 21, 1999	13.41	13.41	13.41	13.41
152	NASDAQ	HTBK	Fri, Jun 18, 1999	13.41	13.41	13.41	13.41
151	NASDAQ	HTBK	Thu, Jun 17, 1999	13.52	13.52	13.52	13.52
150	NASDAQ	HTBK	Wed, Jun 16, 1999	13.41	13.41	13.41	13.41
149	NASDAQ	HTBK	Tue, Jun 15, 1999	13.52	13.52	13.52	13.52
148	NASDAQ	HTBK	Fri, Jun 11, 1999	13.52	13.52	13.52	13.52
147	NASDAQ	HTBK	Wed, Jun 9, 1999	13.52	13.52	13.52	13.52
146	NASDAQ	HTBK	Mon, Jun 7, 1999	13.64	13.64	13.52	13.52
145	NASDAQ	HTBK	Fri, Jun 4, 1999	13.98	14.20	13.98	13.98
144	NASDAQ	HTBK	Thu, Jun 3, 1999	13.98	13.98	13.64	13.64
143	NASDAQ	HTBK	Wed, Jun 2, 1999	14.55	14.55	14.09	14.09
142	NASDAQ	HTBK	Tue, Jun 1, 1999	14.55	14.55	14.55	14.55
141	NASDAQ	HTBK	Fri, May 28, 1999	14.09	14.09	13.98	14.09
140	NASDAQ	HTBK	Wed, May 26, 1999	14.55	14.55	14.55	14.55
139	NASDAQ	HTBK	Tue, May 25, 1999	14.35	14.55	14.35	14.55
138	NASDAQ	HTBK	Mon, May 24, 1999	14.55	14.55	14.55	14.55
137	NASDAQ	HTBK	Fri, May 21, 1999	14.52	14.52	14.52	14.52
136	NASDAQ	HTBK	Thu, May 20, 1999	14.55	14.55	14.55	14.55
135	NASDAQ	HTBK	Wed, May 19, 1999	14.32	14.55	14.32	14.55
134	NASDAQ	HTBK	Tue, May 18, 1999	14.55	14.55	14.55	14.55
133	NASDAQ	HTBK	Mon, May 17, 1999	14.55	14.55	14.03	14.55
132	NASDAQ	HTBK	Fri, May 14, 1999	14.55	14.55	13.64	13.64
131	NASDAQ	HTBK	Thu, May 13, 1999	14.55	14.55	14.55	14.55
130	NASDAQ	HTBK	Wed, May 12, 1999	14.09	14.55	13.64	14.55
129	NASDAQ	HTBK	Tue, May 11, 1999	14.09	14.09	14.09	14.09
128	NASDAQ	HTBK	Mon, May 10, 1999	14.32	14.32	14.32	14.32
127	NASDAQ	HTBK	Thu, May 6, 1999	14.55	14.55	14.09	14.55
126	NASDAQ	HTBK	Wed, May 5, 1999	13.75	13.75	13.75	13.75
125	NASDAQ	HTBK	Tue, May 4, 1999	14.55	14.55	14.55	14.55
124	NASDAQ	HTBK	Mon, May 3, 1999	8.75	14.55	8.75	14.55
123	NASDAQ	HTBK	Fri, Apr 30, 1999	14.55	14.66	13.64	14.06
122	NASDAQ	HTBK	Thu, Apr 29, 1999	15.00	15.00	15.00	15.00
121	NASDAQ	HTBK	Mon, Apr 26, 1999	15.45	15.45	15.23	15.23
120	NASDAQ	HTBK	Fri, Apr 23, 1999	15.91	15.91	15.45	15.45
119	NASDAQ	HTBK	Wed, Apr 21, 1999	15.45	15.91	15.45	15.91
118	NASDAQ	HTBK	Tue, Apr 20, 1999	16.36	16.36	15.91	15.91
117	NASDAQ	HTBK	Fri, Apr 16, 1999	16.36	16.36	16.36	16.36
116	NASDAQ	HTBK	Wed, Apr 14, 1999	17.27	17.27	16.36	16.36
115	NASDAQ	HTBK	Tue, Apr 13, 1999	17.73	18.18	17.50	17.50
114	NASDAQ	HTBK	Mon, Apr 12, 1999	17.50	17.50	17.50	17.50
113	NASDAQ	HTBK	Fri, Apr 9, 1999	17.73	17.73	17.73	17.73
112	NASDAQ	HTBK	Wed, Apr 7, 1999	17.84	17.95	16.82	17.73
111	NASDAQ	HTBK	Tue, Apr 6, 1999	18.64	18.64	18.64	18.64
110	NASDAQ	HTBK	Mon, Apr 5, 1999	18.86	18.86	18.64	18.64
109	NASDAQ	HTBK	Thu, Apr 1, 1999	18.18	18.41	18.18	18.41
108	NASDAQ	HTBK	Wed, Mar 31, 1999	18.41	18.64	18.41	18.41
107	NASDAQ	HTBK	Tue, Mar 30, 1999	17.95	18.18	17.73	18.18
106	NASDAQ	HTBK	Mon, Mar 29, 1999	18.52	18.52	18.18	18.18
105	NASDAQ	HTBK	Fri, Mar 26, 1999	18.18	19.03	18.07	18.86
104	NASDAQ	HTBK	Thu, Mar 25, 1999	17.27	17.27	17.27	17.27
103	NASDAQ	HTBK	Wed, Mar 24, 1999	17.39	17.39	17.27	17.27
102	NASDAQ	HTBK	Mon, Mar 22, 1999	17.61	18.07	17.61	18.07
101	NASDAQ	HTBK	Fri, Mar 19, 1999	17.61	17.61	17.27	17.61
100	NASDAQ	HTBK	Thu, Mar 18, 1999	17.73	17.73	17.16	17.16
99	NASDAQ	HTBK	Tue, Mar 16, 1999	17.27	17.39	17.16	17.39
98	NASDAQ	HTBK	Mon, Mar 15, 1999	17.16	17.27	17.16	17.27
97	NASDAQ	HTBK	Fri, Mar 12, 1999	17.16	17.16	17.16	17.16
96	NASDAQ	HTBK	Thu, Mar 11, 1999	17.16	17.16	16.93	16.93
95	NASDAQ	HTBK	Wed, Mar 10, 1999	17.16	17.16	17.16	17.16
94	NASDAQ	HTBK	Mon, Mar 8, 1999	17.16	17.16	16.82	16.99
93	NASDAQ	HTBK	Fri, Mar 5, 1999	17.16	17.16	16.93	16.93
92	NASDAQ	HTBK	Thu, Mar 4, 1999	17.16	17.27	16.82	17.16
91	NASDAQ	HTBK	Tue, Mar 2, 1999	17.50	17.50	17.27	17.27
90	NASDAQ	HTBK	Mon, Mar 1, 1999	19.09	19.09	17.27	17.27
89	NASDAQ	HTBK	Fri, Feb 26, 1999	18.13	18.13	17.73	17.73
88	NASDAQ	HTBK	Thu, Feb 25, 1999	18.18	19.77	17.73	17.95
87	NASDAQ	HTBK	Wed, Feb 24, 1999	19.09	19.09	17.00	17.39
86	NASDAQ	HTBK	Tue, Feb 23, 1999	17.73	20.68	17.73	19.94
85	NASDAQ	HTBK	Mon, Feb 22, 1999	18.07	18.18	18.07	18.18
84	NASDAQ	HTBK	Fri, Feb 19, 1999	15.15	16.36	15.15	16.36
83	NASDAQ	HTBK	Wed, Feb 17, 1999	15.15	15.15	15.15	15.15
82	NASDAQ	HTBK	Tue, Feb 16, 1999	15.15	15.15	15.15	15.15
81	NASDAQ	HTBK	Fri, Feb 12, 1999	13.94	13.94	13.94	13.94
80	NASDAQ	HTBK	Thu, Feb 11, 1999	15.11	15.15	13.94	14.39
79	NASDAQ	HTBK	Wed, Feb 10, 1999	15.15	15.15	15.15	15.15
78	NASDAQ	HTBK	Tue, Feb 9, 1999	15.46	15.46	15.46	15.46
77	NASDAQ	HTBK	Mon, Feb 8, 1999	16.36	16.97	15.76	16.97
76	NASDAQ	HTBK	Fri, Feb 5, 1999	17.12	17.20	16.97	16.97
75	NASDAQ	HTBK	Thu, Feb 4, 1999	16.97	16.97	16.36	16.36
74	NASDAQ	HTBK	Wed, Feb 3, 1999	17.58	17.58	17.27	17.27
73	NASDAQ	HTBK	Tue, Feb 2, 1999	18.56	18.56	16.36	17.58
72	NASDAQ	HTBK	Mon, Feb 1, 1999	18.18	18.41	17.58	17.61
71	NASDAQ	HTBK	Fri, Jan 29, 1999	16.02	18.03	16.02	18.03
70	NASDAQ	HTBK	Thu, Jan 28, 1999	15.46	15.61	15.38	15.61
69	NASDAQ	HTBK	Wed, Jan 27, 1999	14.55	15.42	14.55	15.30
68	NASDAQ	HTBK	Mon, Jan 25, 1999	15.76	15.76	14.55	15.15
67	NASDAQ	HTBK	Fri, Jan 22, 1999	14.55	15.15	14.55	15.15
66	NASDAQ	HTBK	Thu, Jan 21, 1999	15.15	15.15	15.11	15.11
65	NASDAQ	HTBK	Wed, Jan 20, 1999	15.15	15.15	15.15	15.15
64	NASDAQ	HTBK	Tue, Jan 19, 1999	14.62	14.62	14.09	14.09
63	NASDAQ	HTBK	Wed, Jan 13, 1999	13.94	13.94	13.94	13.94
62	NASDAQ	HTBK	Tue, Jan 12, 1999	14.47	14.47	13.30	13.33
61	NASDAQ	HTBK	Mon, Jan 11, 1999	14.09	14.09	14.09	14.09
60	NASDAQ	HTBK	Fri, Jan 8, 1999	13.33	13.33	13.18	13.18
59	NASDAQ	HTBK	Thu, Jan 7, 1999	13.49	14.24	13.49	14.24
58	NASDAQ	HTBK	Wed, Jan 6, 1999	13.33	13.94	12.24	12.24
57	NASDAQ	HTBK	Tue, Jan 5, 1999	13.64	14.24	13.64	13.94
56	NASDAQ	HTBK	Mon, Jan 4, 1999	12.73	13.94	12.12	13.94
55	NASDAQ	HTBK	Thu, Dec 31, 1998	12.73	12.73	12.73	12.73
54	NASDAQ	HTBK	Tue, Dec 29, 1998	12.27	12.27	12.27	12.27
53	NASDAQ	HTBK	Mon, Dec 28, 1998	12.80	12.80	12.73	12.73
52	NASDAQ	HTBK	Thu, Dec 24, 1998	13.33	13.33	12.88	12.88
51	NASDAQ	HTBK	Wed, Dec 23, 1998	12.88	13.33	12.88	13.33
50	NASDAQ	HTBK	Tue, Dec 22, 1998	13.26	13.26	13.26	13.26
49	NASDAQ	HTBK	Mon, Dec 21, 1998	13.33	13.33	13.33	13.33
48	NASDAQ	HTBK	Thu, Dec 17, 1998	12.73	15.15	12.73	13.03
47	NASDAQ	HTBK	Wed, Dec 16, 1998	12.42	12.50	12.42	12.50
46	NASDAQ	HTBK	Tue, Dec 15, 1998	12.42	12.42	12.42	12.42
45	NASDAQ	HTBK	Fri, Dec 11, 1998	12.42	12.42	12.42	12.42
44	NASDAQ	HTBK	Thu, Dec 10, 1998	12.42	12.42	12.42	12.42
43	NASDAQ	HTBK	Mon, Dec 7, 1998	11.52	11.52	11.36	11.36
42	NASDAQ	HTBK	Fri, Dec 4, 1998	11.82	11.82	11.82	11.82
41	NASDAQ	HTBK	Thu, Dec 3, 1998	11.97	11.97	11.97	11.97
40	NASDAQ	HTBK	Fri, Nov 13, 1998	11.44	11.74	11.44	11.74
39	NASDAQ	HTBK	Mon, Nov 9, 1998	11.52	11.67	11.52	11.67
38	NASDAQ	HTBK	Wed, Nov 4, 1998	10.91	10.91	10.91	10.91
37	NASDAQ	HTBK	Mon, Nov 2, 1998	10.76	10.91	10.76	10.91
36	NASDAQ	HTBK	Fri, Oct 30, 1998	10.76	10.87	10.76	10.87
35	NASDAQ	HTBK	Thu, Oct 29, 1998	10.30	10.76	10.30	10.76
34	NASDAQ	HTBK	Tue, Oct 27, 1998	10.30	10.91	9.70	10.91
33	NASDAQ	HTBK	Mon, Oct 26, 1998	10.61	10.61	10.61	10.61
32	NASDAQ	HTBK	Tue, Oct 20, 1998	10.91	10.91	10.91	10.91
31	NASDAQ	HTBK	Mon, Oct 19, 1998	11.06	11.06	11.06	11.06
30	NASDAQ	HTBK	Tue, Oct 13, 1998	11.21	11.21	11.06	11.06
29	NASDAQ	HTBK	Mon, Oct 12, 1998	11.21	11.21	11.17	11.17
28	NASDAQ	HTBK	Fri, Oct 9, 1998	10.91	10.91	10.91	10.91
27	NASDAQ	HTBK	Tue, Oct 6, 1998	11.21	11.21	10.30	10.30
26	NASDAQ	HTBK	Mon, Oct 5, 1998	11.21	11.21	11.21	11.21
25	NASDAQ	HTBK	Fri, Oct 2, 1998	11.06	11.06	11.06	11.06
24	NASDAQ	HTBK	Thu, Oct 1, 1998	11.21	11.21	11.21	11.21
23	NASDAQ	HTBK	Fri, Sep 25, 1998	11.52	11.52	11.52	11.52
22	NASDAQ	HTBK	Tue, Sep 22, 1998	11.36	11.36	11.36	11.36
21	NASDAQ	HTBK	Mon, Sep 21, 1998	11.21	11.21	11.21	11.21
20	NASDAQ	HTBK	Thu, Sep 17, 1998	11.21	11.21	11.21	11.21
19	NASDAQ	HTBK	Tue, Sep 15, 1998	11.52	11.52	11.52	11.52
18	NASDAQ	HTBK	Mon, Sep 14, 1998	11.52	11.52	11.52	11.52
17	NASDAQ	HTBK	Fri, Sep 11, 1998	11.52	11.52	11.21	11.52
16	NASDAQ	HTBK	Thu, Sep 10, 1998	11.82	11.82	11.36	11.36
15	NASDAQ	HTBK	Tue, Sep 8, 1998	12.12	12.12	11.55	11.55
14	NASDAQ	HTBK	Thu, Sep 3, 1998	12.12	12.12	12.12	12.12
13	NASDAQ	HTBK	Thu, Aug 27, 1998	11.21	11.21	11.21	11.21
12	NASDAQ	HTBK	Mon, Aug 24, 1998	11.21	11.21	11.21	11.21
11	NASDAQ	HTBK	Fri, Aug 21, 1998	11.29	11.29	11.29	11.29
10	NASDAQ	HTBK	Wed, Aug 19, 1998	10.91	11.52	10.91	11.52
9	NASDAQ	HTBK	Mon, Aug 17, 1998	12.12	12.12	12.12	12.12
8	NASDAQ	HTBK	Thu, Aug 13, 1998	10.91	10.91	10.91	10.91
7	NASDAQ	HTBK	Wed, Aug 12, 1998	12.12	12.12	12.12	12.12
6	NASDAQ	HTBK	Mon, Aug 10, 1998	12.12	12.12	12.12	12.12
5	NASDAQ	HTBK	Fri, Aug 7, 1998	12.12	12.73	12.12	12.73
4	NASDAQ	HTBK	Thu, Aug 6, 1998	11.82	12.58	10.61	10.61
3	NASDAQ	HTBK	Tue, Aug 4, 1998	10.30	10.30	10.30	10.30
2	NASDAQ	HTBK	Fri, Jul 31, 1998	9.39	9.39	9.39	9.39
1	NASDAQ	HTBK	Fri, Jul 24, 1998	9.39	9.39	9.39	9.39
#	Exchange	Symbol	Date	Open	High	Low	Close

Heritage Commerce Corp NASDAQ:HTBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024