|
|
Closing price on 1/30/2015
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
18.60 |
| Volume |
1,438,770 |
| Split-adjusted Price |
10.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
-1.40 / -7.00%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
10.05
|
1,438,770
|
|
|
1/29/2015
|
-0.40 / -1.96%
|
20.30
|
20.70
|
19.80
|
20.00
|
20.00
|
10.81
|
982,580
|
|
|
1/28/2015
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.40
|
11.03
|
690,040
|
|
|
1/27/2015
|
-0.20 / -0.94%
|
21.30
|
21.60
|
20.60
|
21.00
|
21.00
|
11.35
|
825,980
|
|
|
1/26/2015
|
+0.70 / +3.41%
|
20.60
|
21.20
|
20.50
|
21.20
|
21.20
|
11.46
|
654,420
|
|
|
1/23/2015
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.50
|
20.50
|
20.50
|
11.08
|
742,430
|
|
|
1/22/2015
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.60
|
10.59
|
247,300
|
|
|
1/21/2015
|
-0.50 / -2.48%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.70
|
10.65
|
336,230
|
|
|
1/20/2015
|
+0.40 / +2.02%
|
19.80
|
20.40
|
19.80
|
20.20
|
20.20
|
10.92
|
788,990
|
|
|
1/19/2015
|
+0.50 / +2.59%
|
19.30
|
20.10
|
19.20
|
19.80
|
19.80
|
10.70
|
1,191,410
|
|
|
1/16/2015
|
+0.20 / +1.05%
|
19.10
|
20.00
|
19.10
|
19.30
|
19.30
|
10.43
|
588,250
|
|
|
1/15/2015
|
-0.20 / -1.04%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
10.32
|
254,570
|
|
|
1/14/2015
|
+0.60 / +3.21%
|
18.70
|
19.70
|
18.70
|
19.30
|
19.30
|
10.43
|
483,030
|
|
|
1/13/2015
|
-0.40 / -2.09%
|
19.00
|
19.20
|
18.60
|
18.70
|
18.70
|
10.11
|
404,100
|
|
|
1/12/2015
|
-0.30 / -1.55%
|
19.30
|
20.40
|
19.10
|
19.10
|
19.10
|
10.32
|
910,020
|
|
|
1/9/2015
|
+0.80 / +4.30%
|
18.50
|
19.90
|
18.40
|
19.40
|
19.40
|
10.49
|
308,670
|
|
|
1/8/2015
|
-0.10 / -0.53%
|
19.00
|
19.60
|
18.60
|
18.60
|
18.60
|
10.05
|
625,560
|
|
|
1/7/2015
|
+1.20 / +6.86%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.70
|
10.11
|
1,237,610
|
|
|
1/6/2015
|
+0.10 / +0.57%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
9.46
|
104,600
|
|
|
1/5/2015
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.40
|
17.40
|
9.41
|
136,150
|
|
|
12/31/2014
|
+0.20 / +1.16%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
9.41
|
61,360
|
|
|
12/30/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
9.30
|
59,680
|
|
|
12/29/2014
|
+0.10 / +0.58%
|
16.50
|
17.30
|
16.50
|
17.20
|
17.20
|
9.30
|
275,250
|
|
|
12/26/2014
|
+0.30 / +1.79%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.10
|
9.24
|
227,860
|
|
|
12/25/2014
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
9.08
|
72,710
|
|
|
12/24/2014
|
+0.80 / +4.82%
|
16.70
|
17.50
|
16.70
|
17.40
|
17.40
|
9.41
|
552,020
|
|
|
12/23/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
8.97
|
206,590
|
|
|
12/22/2014
|
+0.30 / +1.84%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
8.97
|
127,900
|
|
|
12/19/2014
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
8.81
|
83,690
|
|
|
12/18/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
8.92
|
133,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|