|
Closing price on 1/19/2016
|
|
| Open |
24.30 |
| High |
26.00 |
| Low |
24.30 |
| Volume |
583,030 |
| Split-adjusted Price |
14.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
-0.10 / -0.38%
|
24.30
|
26.00
|
24.30
|
26.00
|
25.93
|
14.05
|
583,030
|
|
|
1/18/2016
|
-0.40 / -1.51%
|
25.90
|
26.50
|
25.90
|
26.10
|
26.04
|
14.11
|
291,010
|
|
|
1/15/2016
|
-0.50 / -1.85%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.56
|
14.32
|
2,370
|
|
|
1/14/2016
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.26
|
14.59
|
85,130
|
|
|
1/13/2016
|
-0.20 / -0.72%
|
27.70
|
27.70
|
26.90
|
27.50
|
27.45
|
14.86
|
104,700
|
|
|
1/12/2016
|
+1.20 / +4.53%
|
26.50
|
27.70
|
26.30
|
27.70
|
27.12
|
14.97
|
53,570
|
|
|
1/11/2016
|
-0.20 / -0.75%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.43
|
14.32
|
9,420
|
|
|
1/8/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.65
|
14.43
|
2,010
|
|
|
1/7/2016
|
0.00 / 0.00%
|
26.60
|
27.10
|
26.60
|
26.80
|
26.80
|
14.49
|
7,650
|
|
|
1/6/2016
|
-0.40 / -1.47%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.49
|
1,700
|
|
|
1/5/2016
|
+0.30 / +1.12%
|
26.90
|
27.20
|
26.20
|
27.20
|
26.97
|
14.70
|
41,040
|
|
|
1/4/2016
|
+0.10 / +0.37%
|
26.20
|
27.10
|
26.20
|
26.90
|
26.92
|
14.54
|
37,800
|
|
|
12/31/2015
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.85
|
14.49
|
2,700
|
|
|
12/30/2015
|
+0.70 / +2.66%
|
26.10
|
27.50
|
26.10
|
27.00
|
26.78
|
14.59
|
14,860
|
|
|
12/29/2015
|
-1.40 / -5.05%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.82
|
14.22
|
75,200
|
|
|
12/28/2015
|
-0.30 / -1.07%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.54
|
14.97
|
690
|
|
|
12/25/2015
|
+0.40 / +1.45%
|
26.60
|
28.00
|
26.60
|
28.00
|
27.64
|
15.13
|
81,090
|
|
|
12/24/2015
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.30
|
27.60
|
27.69
|
14.92
|
1,300
|
|
|
12/23/2015
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.30
|
27.80
|
27.50
|
15.03
|
55,610
|
|
|
12/22/2015
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.46
|
14.86
|
26,670
|
|
|
12/21/2015
|
-0.50 / -1.79%
|
28.10
|
28.10
|
27.20
|
27.50
|
27.49
|
14.86
|
22,410
|
|
|
12/18/2015
|
-0.20 / -0.71%
|
27.30
|
28.20
|
27.30
|
28.00
|
27.70
|
15.13
|
104,890
|
|
|
12/17/2015
|
-0.30 / -1.05%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.37
|
15.24
|
309,290
|
|
|
12/16/2015
|
+0.60 / +2.15%
|
28.30
|
28.60
|
28.00
|
28.50
|
28.42
|
15.41
|
135,840
|
|
|
12/15/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.00
|
27.90
|
27.98
|
15.08
|
9,970
|
|
|
12/14/2015
|
+0.90 / +3.32%
|
27.20
|
28.20
|
27.20
|
28.00
|
27.78
|
15.13
|
11,950
|
|
|
12/11/2015
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.10
|
27.10
|
27.12
|
14.65
|
369,130
|
|
|
12/10/2015
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.70
|
27.10
|
26.89
|
14.65
|
314,210
|
|
|
12/9/2015
|
-0.40 / -1.46%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.31
|
14.59
|
21,600
|
|
|
12/8/2015
|
+0.20 / +0.74%
|
27.20
|
27.50
|
26.90
|
27.40
|
27.24
|
14.81
|
29,410
|
|
|