|
Closing price on 1/8/2019
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
106,810 |
| Split-adjusted Price |
10.31 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2018
|
-0.75 / -5.07%
|
14.80
|
15.00
|
14.05
|
14.05
|
14.34
|
10.73
|
239,220
|
|
|
12/14/2018
|
-0.45 / -2.95%
|
15.20
|
15.25
|
14.80
|
14.80
|
14.96
|
11.31
|
322,190
|
|
|
12/13/2018
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.15
|
15.25
|
15.28
|
11.65
|
362,780
|
|
|
12/12/2018
|
+0.95 / +6.69%
|
14.10
|
15.15
|
14.10
|
15.15
|
14.71
|
11.57
|
421,320
|
|
|
12/11/2018
|
-0.15 / -1.05%
|
14.50
|
14.50
|
14.05
|
14.20
|
14.14
|
10.85
|
110,570
|
|
|
12/10/2018
|
+0.25 / +1.77%
|
14.10
|
14.45
|
14.10
|
14.35
|
14.32
|
10.96
|
232,330
|
|
|
12/7/2018
|
-0.50 / -3.42%
|
14.75
|
14.80
|
14.10
|
14.10
|
14.38
|
10.77
|
232,750
|
|
|
12/6/2018
|
-0.15 / -1.02%
|
14.60
|
14.80
|
14.45
|
14.60
|
14.60
|
11.15
|
232,950
|
|
|
12/5/2018
|
+0.15 / +1.03%
|
14.40
|
14.80
|
14.40
|
14.75
|
14.57
|
11.27
|
389,210
|
|
|
12/4/2018
|
+0.40 / +2.82%
|
14.50
|
14.75
|
14.30
|
14.60
|
14.51
|
11.15
|
617,630
|
|
|
12/3/2018
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.05
|
10.85
|
1,009,930
|
|
|
11/30/2018
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.20
|
10.16
|
119,860
|
|
|
11/29/2018
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.10
|
13.28
|
10.01
|
263,980
|
|
|
11/28/2018
|
-0.15 / -1.13%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.17
|
10.01
|
95,680
|
|
|
11/27/2018
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.15
|
13.25
|
13.23
|
10.12
|
248,770
|
|
|
11/26/2018
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.05
|
13.20
|
13.20
|
10.08
|
63,250
|
|
|