|
|
Closing price on 10/1/2018
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.95 |
| Volume |
2,112,780 |
| Split-adjusted Price |
10.58 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
+0.30 / +2.00%
|
15.10
|
15.30
|
14.95
|
15.30
|
15.13
|
10.58
|
2,112,780
|
|
|
9/28/2018
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.02
|
10.37
|
540,500
|
|
|
9/27/2018
|
+0.20 / +1.33%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.29
|
10.51
|
850,710
|
|
|
9/26/2018
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.70
|
10.37
|
1,226,230
|
|
|
9/25/2018
|
+0.45 / +3.30%
|
13.65
|
14.10
|
13.45
|
14.10
|
13.86
|
9.75
|
794,480
|
|
|
9/24/2018
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.40
|
13.65
|
13.56
|
9.44
|
470,040
|
|
|
9/21/2018
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.55
|
13.65
|
13.67
|
9.44
|
286,300
|
|
|
9/20/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.69
|
9.47
|
218,760
|
|
|
9/19/2018
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
13.70
|
13.72
|
9.47
|
442,000
|
|
|
9/18/2018
|
-0.05 / -0.36%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.61
|
9.47
|
388,490
|
|
|
9/17/2018
|
-0.25 / -1.79%
|
14.00
|
14.30
|
13.75
|
13.75
|
13.94
|
9.51
|
416,310
|
|
|
9/14/2018
|
+0.15 / +1.08%
|
13.85
|
14.05
|
13.80
|
14.00
|
13.92
|
9.68
|
276,230
|
|
|
9/13/2018
|
+0.10 / +0.73%
|
13.75
|
14.15
|
13.50
|
13.85
|
13.90
|
9.58
|
423,940
|
|
|
9/12/2018
|
+0.30 / +2.23%
|
13.45
|
13.85
|
13.45
|
13.75
|
13.65
|
9.51
|
487,630
|
|
|
9/11/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.45
|
13.34
|
9.30
|
286,400
|
|
|
9/10/2018
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.57
|
9.30
|
631,460
|
|
|
9/7/2018
|
+0.35 / +2.69%
|
13.00
|
13.35
|
12.80
|
13.35
|
13.18
|
9.23
|
711,360
|
|
|
9/6/2018
|
+0.55 / +4.42%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.85
|
8.99
|
610,110
|
|
|
9/5/2018
|
-0.10 / -0.80%
|
12.55
|
12.80
|
12.45
|
12.45
|
12.57
|
8.61
|
300,320
|
|
|
9/4/2018
|
-0.20 / -1.57%
|
12.75
|
12.95
|
12.50
|
12.55
|
12.62
|
8.68
|
362,350
|
|
|
8/31/2018
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.75
|
12.75
|
12.83
|
8.82
|
198,990
|
|
|
8/30/2018
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.88
|
8.85
|
340,460
|
|
|
8/29/2018
|
-0.20 / -1.53%
|
12.95
|
13.20
|
12.85
|
12.90
|
12.95
|
8.92
|
349,240
|
|
|
8/28/2018
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.22
|
9.06
|
875,800
|
|
|
8/27/2018
|
+0.60 / +4.76%
|
12.60
|
13.40
|
12.55
|
13.20
|
12.99
|
9.13
|
674,150
|
|
|
8/24/2018
|
-0.20 / -1.56%
|
12.80
|
12.85
|
12.55
|
12.60
|
12.65
|
8.71
|
285,640
|
|
|
8/23/2018
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.82
|
8.85
|
738,500
|
|
|
8/22/2018
|
+0.65 / +5.44%
|
12.10
|
12.70
|
11.95
|
12.60
|
12.54
|
8.71
|
1,126,870
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.98
|
8.26
|
172,350
|
|
|
8/20/2018
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.97
|
8.26
|
212,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|