|
|
Closing price on 1/7/2015
|
|
| Open |
17.60 |
| High |
18.70 |
| Low |
17.60 |
| Volume |
1,237,610 |
| Split-adjusted Price |
10.11 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2014
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.20
|
16.70
|
16.70
|
9.03
|
258,880
|
|
|
12/16/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.50
|
17.00
|
17.00
|
9.19
|
481,800
|
|
|
12/15/2014
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.20
|
17.00
|
17.00
|
9.19
|
329,240
|
|
|
12/12/2014
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
9.08
|
322,360
|
|
|
12/11/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
8.97
|
16,210
|
|
|
12/10/2014
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.60
|
8.97
|
31,700
|
|
|
12/9/2014
|
-0.10 / -0.60%
|
16.50
|
16.70
|
15.60
|
16.60
|
16.60
|
8.97
|
225,860
|
|
|
12/8/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
9.03
|
48,600
|
|
|
12/5/2014
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
9.03
|
172,270
|
|
|
12/4/2014
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.50
|
8.92
|
158,550
|
|
|
12/3/2014
|
+0.20 / +1.24%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
8.81
|
69,090
|
|
|
12/2/2014
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
8.70
|
41,940
|
|
|
12/1/2014
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.00
|
8.65
|
368,890
|
|
|
11/28/2014
|
-0.30 / -1.83%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
8.70
|
386,790
|
|
|
11/27/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
8.86
|
261,430
|
|
|
11/26/2014
|
-0.50 / -2.98%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
8.81
|
254,030
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
9.08
|
129,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|