|
Closing price on 1/30/2019
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
161,770 |
| Split-adjusted Price |
11.84 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.46
|
11.84
|
161,770
|
|
|
1/29/2019
|
+0.55 / +3.69%
|
15.00
|
15.85
|
15.00
|
15.45
|
15.41
|
11.80
|
556,110
|
|
|
1/28/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.86
|
11.38
|
114,430
|
|
|
1/25/2019
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.75
|
14.95
|
14.92
|
11.42
|
316,890
|
|
|
1/24/2019
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.85
|
14.95
|
15.00
|
11.42
|
274,480
|
|
|
1/23/2019
|
-0.30 / -1.98%
|
14.90
|
15.10
|
14.50
|
14.85
|
14.79
|
11.34
|
233,250
|
|
|
1/22/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.05
|
15.15
|
15.28
|
11.57
|
481,920
|
|
|
1/21/2019
|
+0.95 / +6.71%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.84
|
11.53
|
910,330
|
|
|
1/18/2019
|
+0.15 / +1.07%
|
13.60
|
14.40
|
13.60
|
14.15
|
14.18
|
10.81
|
494,130
|
|
|
1/17/2019
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.90
|
14.00
|
14.02
|
10.69
|
72,750
|
|
|
1/16/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.04
|
10.69
|
107,300
|
|
|
1/15/2019
|
+0.10 / +0.72%
|
13.95
|
14.10
|
13.90
|
14.00
|
14.01
|
10.69
|
83,740
|
|
|
1/14/2019
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.80
|
13.90
|
13.93
|
10.62
|
43,580
|
|
|
1/11/2019
|
+0.30 / +2.19%
|
13.55
|
14.05
|
13.55
|
14.00
|
13.89
|
10.69
|
161,570
|
|
|
1/10/2019
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.68
|
10.47
|
42,410
|
|
|
1/9/2019
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.75
|
10.39
|
73,400
|
|
|
1/8/2019
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.52
|
10.31
|
106,810
|
|
|
1/7/2019
|
+0.35 / +2.64%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.58
|
10.39
|
151,360
|
|
|
1/4/2019
|
+0.40 / +3.11%
|
12.50
|
13.30
|
12.50
|
13.25
|
13.00
|
10.12
|
195,710
|
|
|
1/3/2019
|
-0.75 / -5.51%
|
13.45
|
13.60
|
12.70
|
12.85
|
13.03
|
9.82
|
257,350
|
|
|
1/2/2019
|
-0.05 / -0.37%
|
13.65
|
13.80
|
13.50
|
13.60
|
13.67
|
10.39
|
70,440
|
|
|
12/28/2018
|
+0.05 / +0.37%
|
13.95
|
13.95
|
13.60
|
13.65
|
13.69
|
10.43
|
64,070
|
|
|
12/27/2018
|
+0.10 / +0.74%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.71
|
10.39
|
96,200
|
|
|
12/26/2018
|
+0.15 / +1.12%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.56
|
10.31
|
146,780
|
|
|
12/25/2018
|
-0.65 / -4.64%
|
13.60
|
13.90
|
13.10
|
13.35
|
13.53
|
10.20
|
274,920
|
|
|
12/24/2018
|
-0.30 / -2.10%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.06
|
10.69
|
25,040
|
|
|
12/21/2018
|
-0.20 / -1.38%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.22
|
10.92
|
216,610
|
|
|
12/20/2018
|
+0.10 / +0.69%
|
14.20
|
14.55
|
14.20
|
14.50
|
14.43
|
11.08
|
173,940
|
|
|
12/19/2018
|
+0.55 / +3.97%
|
13.60
|
14.40
|
13.60
|
14.40
|
13.98
|
11.00
|
162,620
|
|
|
12/18/2018
|
-0.20 / -1.42%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.74
|
10.58
|
224,730
|
|
|