|
|
Closing price on 10/17/2014
|
|
| Open |
15.30 |
| High |
16.10 |
| Low |
15.20 |
| Volume |
867,540 |
| Split-adjusted Price |
8.70 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
+0.50 / +3.21%
|
15.30
|
16.10
|
15.20
|
16.10
|
16.10
|
8.70
|
867,540
|
|
|
10/16/2014
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.60
|
8.43
|
421,000
|
|
|
10/15/2014
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
8.65
|
540,940
|
|
|
10/14/2014
|
-0.20 / -1.24%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
8.59
|
262,300
|
|
|
10/13/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
8.70
|
557,010
|
|
|
10/10/2014
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.10
|
8.70
|
390,730
|
|
|
10/9/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
8.97
|
282,340
|
|
|
10/8/2014
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
8.97
|
816,130
|
|
|
10/7/2014
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.50
|
8.92
|
805,860
|
|
|
10/6/2014
|
+0.50 / +3.13%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
8.92
|
936,800
|
|
|
10/3/2014
|
-0.40 / -2.44%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.00
|
8.65
|
509,320
|
|
|
10/2/2014
|
+1.00 / +6.49%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
8.86
|
1,338,490
|
|
|
10/1/2014
|
+0.50 / +3.36%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.40
|
8.32
|
535,730
|
|
|
9/30/2014
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.70
|
14.90
|
14.90
|
8.05
|
382,790
|
|
|
9/29/2014
|
+0.10 / +0.68%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.90
|
8.05
|
355,710
|
|
|
9/26/2014
|
+0.20 / +1.37%
|
14.60
|
15.20
|
14.40
|
14.80
|
14.80
|
8.00
|
456,980
|
|
|
9/25/2014
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.30
|
14.60
|
14.60
|
7.89
|
331,770
|
|
|
9/24/2014
|
-0.80 / -5.23%
|
15.30
|
15.30
|
14.30
|
14.50
|
14.50
|
7.84
|
1,763,610
|
|
|
9/23/2014
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
8.27
|
899,780
|
|
|
9/22/2014
|
-0.50 / -3.14%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
8.32
|
627,070
|
|
|
9/19/2014
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
8.59
|
300,500
|
|
|
9/18/2014
|
-0.50 / -3.07%
|
16.00
|
16.30
|
15.60
|
15.80
|
15.80
|
8.54
|
375,230
|
|
|
9/17/2014
|
-0.20 / -1.21%
|
16.20
|
16.50
|
15.90
|
16.30
|
16.30
|
8.81
|
585,530
|
|
|
9/16/2014
|
+0.20 / +1.23%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.50
|
8.92
|
806,460
|
|
|
9/15/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.30
|
8.81
|
555,660
|
|
|
9/12/2014
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.40
|
16.30
|
16.30
|
8.81
|
520,000
|
|
|
9/11/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.40
|
15.70
|
15.70
|
8.49
|
438,550
|
|
|
9/10/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
8.43
|
933,740
|
|
|
9/9/2014
|
-0.80 / -4.82%
|
16.60
|
16.70
|
15.70
|
15.80
|
15.80
|
8.54
|
1,329,230
|
|
|
9/8/2014
|
-0.80 / -4.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.60
|
8.97
|
1,511,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|