|
Closing price on 1/4/2017
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
35,820 |
| Split-adjusted Price |
13.17 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2016
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.90
|
21.95
|
21.95
|
14.24
|
28,650
|
|
|
12/1/2016
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.91
|
14.21
|
69,200
|
|
|
11/30/2016
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.84
|
14.14
|
67,780
|
|
|
11/29/2016
|
-0.50 / -2.26%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.63
|
14.01
|
64,920
|
|
|
11/28/2016
|
-0.50 / -2.21%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.23
|
14.33
|
59,650
|
|
|
11/25/2016
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.40
|
22.60
|
22.60
|
14.66
|
376,220
|
|
|
11/24/2016
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.55
|
22.60
|
22.81
|
14.66
|
358,260
|
|
|
11/23/2016
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.95
|
23.10
|
23.05
|
14.98
|
590,440
|
|
|