|
|
Closing price on 1/9/2018
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
669,630 |
| Split-adjusted Price |
11.79 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.15 / +0.89%
|
17.00
|
17.20
|
16.70
|
17.05
|
16.87
|
11.79
|
669,630
|
|
|
1/8/2018
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.99
|
11.69
|
771,040
|
|
|
1/5/2018
|
+0.70 / +4.40%
|
16.00
|
16.75
|
15.90
|
16.60
|
16.44
|
11.48
|
1,002,020
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.80
|
15.90
|
15.89
|
11.00
|
252,990
|
|
|
1/3/2018
|
+0.05 / +0.32%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.86
|
11.00
|
274,280
|
|
|
1/2/2018
|
+0.30 / +1.93%
|
15.75
|
15.95
|
15.60
|
15.85
|
15.80
|
10.96
|
175,160
|
|
|
12/29/2017
|
-0.45 / -2.81%
|
15.90
|
16.00
|
15.55
|
15.55
|
15.74
|
10.75
|
522,660
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.94
|
11.07
|
163,520
|
|
|
12/27/2017
|
+0.10 / +0.63%
|
15.90
|
16.15
|
15.90
|
16.00
|
16.04
|
11.07
|
179,610
|
|
|
12/26/2017
|
+0.05 / +0.32%
|
15.65
|
16.20
|
15.65
|
15.90
|
15.96
|
11.00
|
282,080
|
|
|
12/25/2017
|
-0.45 / -2.76%
|
16.20
|
16.20
|
15.85
|
15.85
|
16.02
|
10.96
|
459,250
|
|
|
12/22/2017
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.37
|
11.27
|
353,260
|
|
|
12/21/2017
|
-0.50 / -2.96%
|
16.50
|
17.00
|
16.40
|
16.40
|
16.54
|
11.34
|
472,080
|
|
|
12/20/2017
|
+0.15 / +0.90%
|
16.95
|
17.30
|
16.80
|
16.90
|
17.04
|
11.69
|
981,250
|
|
|
12/19/2017
|
+0.45 / +2.76%
|
16.30
|
16.85
|
16.30
|
16.75
|
16.60
|
11.58
|
888,330
|
|
|
12/18/2017
|
+0.05 / +0.31%
|
16.40
|
16.60
|
16.25
|
16.30
|
16.36
|
11.27
|
345,940
|
|
|
12/15/2017
|
-0.25 / -1.52%
|
16.70
|
16.70
|
16.25
|
16.25
|
16.38
|
11.24
|
312,340
|
|
|
12/14/2017
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.35
|
16.50
|
16.46
|
11.41
|
297,280
|
|
|
12/13/2017
|
-0.10 / -0.60%
|
16.65
|
17.00
|
16.55
|
16.55
|
16.74
|
11.45
|
350,600
|
|
|
12/12/2017
|
-0.25 / -1.48%
|
16.90
|
17.00
|
16.00
|
16.65
|
16.53
|
11.51
|
425,450
|
|
|
12/11/2017
|
+0.10 / +0.60%
|
16.80
|
17.60
|
16.35
|
16.90
|
16.97
|
11.69
|
567,980
|
|
|
12/8/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.20
|
16.80
|
16.69
|
11.62
|
353,010
|
|
|
12/7/2017
|
+0.15 / +0.90%
|
16.20
|
16.90
|
16.10
|
16.80
|
16.49
|
11.62
|
488,740
|
|
|
12/6/2017
|
-1.25 / -6.98%
|
17.40
|
17.70
|
16.65
|
16.65
|
16.97
|
11.51
|
1,225,860
|
|
|
12/5/2017
|
+0.40 / +2.29%
|
17.50
|
18.15
|
17.50
|
17.90
|
17.86
|
12.38
|
1,963,440
|
|
|
12/4/2017
|
+0.95 / +5.74%
|
16.90
|
17.70
|
16.20
|
17.50
|
17.20
|
12.10
|
1,958,770
|
|
|
12/1/2017
|
+0.05 / +0.30%
|
16.50
|
16.80
|
15.95
|
16.55
|
16.51
|
11.45
|
1,109,490
|
|
|
11/30/2017
|
+0.75 / +4.76%
|
15.85
|
16.65
|
15.60
|
16.50
|
16.24
|
11.41
|
1,502,290
|
|
|
11/29/2017
|
+0.30 / +1.94%
|
15.60
|
16.10
|
15.50
|
15.75
|
15.78
|
10.89
|
1,044,540
|
|
|
11/28/2017
|
+0.35 / +2.32%
|
15.35
|
15.90
|
15.35
|
15.45
|
15.56
|
10.69
|
1,103,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|