|
|
Closing price on 1/29/2018
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
244,610 |
| Split-adjusted Price |
11.00 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.11
|
11.00
|
244,610
|
|
|
1/26/2018
|
+0.20 / +1.25%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
11.14
|
422,730
|
|
|
1/25/2018
|
-1.20 / -6.98%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.17
|
11.00
|
2,100,290
|
|
|
1/22/2018
|
+0.20 / +1.18%
|
17.20
|
17.80
|
17.00
|
17.20
|
17.36
|
11.83
|
948,270
|
|
|
1/19/2018
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
11.69
|
719,700
|
|
|
1/18/2018
|
+0.50 / +2.99%
|
16.90
|
17.45
|
16.80
|
17.20
|
17.10
|
11.83
|
1,419,880
|
|
|
1/17/2018
|
+0.65 / +4.05%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.50
|
11.49
|
840,510
|
|
|
1/16/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.05
|
16.07
|
11.04
|
368,370
|
|
|
1/15/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.33
|
11.18
|
189,970
|
|
|
1/12/2018
|
+0.15 / +0.93%
|
16.10
|
16.60
|
16.00
|
16.35
|
16.17
|
11.25
|
424,900
|
|
|
1/11/2018
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.27
|
11.14
|
546,260
|
|
|
1/10/2018
|
-0.60 / -3.52%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.70
|
11.31
|
677,280
|
|
|
1/9/2018
|
+0.15 / +0.89%
|
17.00
|
17.20
|
16.70
|
17.05
|
16.87
|
11.73
|
669,630
|
|
|
1/8/2018
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.99
|
11.62
|
771,040
|
|
|
1/5/2018
|
+0.70 / +4.40%
|
16.00
|
16.75
|
15.90
|
16.60
|
16.44
|
11.42
|
1,002,020
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.80
|
15.90
|
15.89
|
10.94
|
252,990
|
|
|
1/3/2018
|
+0.05 / +0.32%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.86
|
10.94
|
274,280
|
|
|
1/2/2018
|
+0.30 / +1.93%
|
15.75
|
15.95
|
15.60
|
15.85
|
15.80
|
10.90
|
175,160
|
|
|
12/29/2017
|
-0.45 / -2.81%
|
15.90
|
16.00
|
15.55
|
15.55
|
15.74
|
10.70
|
522,660
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.94
|
11.00
|
163,520
|
|
|
12/27/2017
|
+0.10 / +0.63%
|
15.90
|
16.15
|
15.90
|
16.00
|
16.04
|
11.00
|
179,610
|
|
|
12/26/2017
|
+0.05 / +0.32%
|
15.65
|
16.20
|
15.65
|
15.90
|
15.96
|
10.94
|
282,080
|
|
|
12/25/2017
|
-0.45 / -2.76%
|
16.20
|
16.20
|
15.85
|
15.85
|
16.02
|
10.90
|
459,250
|
|
|
12/22/2017
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.37
|
11.21
|
353,260
|
|
|
12/21/2017
|
-0.50 / -2.96%
|
16.50
|
17.00
|
16.40
|
16.40
|
16.54
|
11.28
|
472,080
|
|
|
12/20/2017
|
+0.15 / +0.90%
|
16.95
|
17.30
|
16.80
|
16.90
|
17.04
|
11.62
|
981,250
|
|
|
12/19/2017
|
+0.45 / +2.76%
|
16.30
|
16.85
|
16.30
|
16.75
|
16.60
|
11.52
|
888,330
|
|
|
12/18/2017
|
+0.05 / +0.31%
|
16.40
|
16.60
|
16.25
|
16.30
|
16.36
|
11.21
|
345,940
|
|
|
12/15/2017
|
-0.25 / -1.52%
|
16.70
|
16.70
|
16.25
|
16.25
|
16.38
|
11.18
|
312,340
|
|
|
12/14/2017
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.35
|
16.50
|
16.46
|
11.35
|
297,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|