|
Closing price on 1/16/2017
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
20,780 |
| Split-adjusted Price |
12.97 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.15 / -0.74%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.12
|
12.97
|
20,780
|
|
|
1/13/2017
|
-0.05 / -0.25%
|
20.65
|
20.65
|
20.15
|
20.15
|
20.30
|
13.07
|
56,540
|
|
|
1/12/2017
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.15
|
20.20
|
20.35
|
13.10
|
68,250
|
|
|
1/11/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.30
|
13.10
|
57,600
|
|
|
1/10/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.46
|
13.30
|
493,100
|
|
|
1/9/2017
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.56
|
13.30
|
51,610
|
|
|
1/6/2017
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.27
|
13.23
|
33,740
|
|
|
1/5/2017
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.31
|
13.23
|
63,230
|
|
|
1/4/2017
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.41
|
13.17
|
35,820
|
|
|
1/3/2017
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.30
|
20.40
|
20.49
|
13.23
|
39,970
|
|
|
12/30/2016
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.67
|
13.30
|
544,120
|
|
|
12/29/2016
|
+0.30 / +1.46%
|
20.30
|
20.85
|
20.30
|
20.80
|
20.75
|
13.49
|
227,280
|
|
|
12/28/2016
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.52
|
13.30
|
130,090
|
|
|
12/27/2016
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.59
|
13.30
|
150,740
|
|
|
12/26/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
13.49
|
40,050
|
|
|
12/23/2016
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.57
|
13.49
|
346,470
|
|
|
12/22/2016
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.53
|
13.23
|
61,040
|
|
|
12/21/2016
|
-0.60 / -2.87%
|
20.50
|
20.90
|
20.00
|
20.30
|
20.25
|
13.17
|
363,190
|
|
|
12/20/2016
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.60
|
20.90
|
20.84
|
13.56
|
289,970
|
|
|
12/19/2016
|
-0.20 / -0.94%
|
20.90
|
21.20
|
20.80
|
21.00
|
21.07
|
13.62
|
114,040
|
|
|
12/16/2016
|
+0.10 / +0.47%
|
21.40
|
21.40
|
20.90
|
21.20
|
21.05
|
13.75
|
122,610
|
|
|
12/15/2016
|
+0.20 / +0.96%
|
21.00
|
21.20
|
21.00
|
21.10
|
21.10
|
13.69
|
18,910
|
|
|
12/14/2016
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.85
|
13.56
|
113,240
|
|
|
12/13/2016
|
-0.90 / -4.13%
|
21.30
|
21.60
|
20.80
|
20.90
|
21.04
|
13.56
|
260,650
|
|
|
12/12/2016
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.30
|
21.80
|
21.70
|
14.14
|
107,180
|
|
|
12/9/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
14.14
|
60,860
|
|
|
12/8/2016
|
-0.15 / -0.68%
|
21.70
|
21.95
|
21.70
|
21.80
|
21.81
|
14.14
|
49,010
|
|
|
12/7/2016
|
+0.25 / +1.15%
|
21.60
|
21.95
|
21.50
|
21.95
|
21.69
|
14.24
|
27,340
|
|
|
12/6/2016
|
-0.25 / -1.14%
|
21.95
|
22.00
|
21.70
|
21.70
|
21.91
|
14.08
|
66,350
|
|
|
12/5/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.95
|
21.95
|
22.18
|
14.24
|
228,420
|
|
|