|
|
Closing price on 10/27/2017
|
|
| Open |
13.80 |
| High |
14.15 |
| Low |
13.75 |
| Volume |
394,960 |
| Split-adjusted Price |
9.68 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.75
|
14.00
|
13.87
|
9.68
|
394,960
|
|
|
10/26/2017
|
-0.35 / -2.45%
|
14.30
|
14.50
|
13.90
|
13.95
|
14.09
|
9.65
|
490,900
|
|
|
10/25/2017
|
-0.30 / -2.05%
|
14.45
|
14.65
|
14.30
|
14.30
|
14.46
|
9.89
|
304,220
|
|
|
10/24/2017
|
-0.15 / -1.02%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.53
|
10.10
|
238,630
|
|
|
10/23/2017
|
-0.25 / -1.67%
|
14.80
|
14.95
|
14.70
|
14.75
|
14.74
|
10.20
|
698,750
|
|
|
10/20/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.85
|
15.00
|
15.06
|
10.37
|
714,410
|
|
|
10/19/2017
|
+0.45 / +3.07%
|
14.70
|
15.50
|
14.60
|
15.10
|
14.99
|
10.44
|
1,277,920
|
|
|
10/18/2017
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.60
|
14.65
|
14.65
|
10.13
|
556,050
|
|
|
10/17/2017
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.64
|
10.17
|
625,710
|
|
|
10/16/2017
|
+0.10 / +0.69%
|
14.55
|
14.70
|
14.55
|
14.65
|
14.60
|
10.13
|
767,170
|
|
|
10/13/2017
|
-0.15 / -1.02%
|
14.60
|
14.70
|
14.55
|
14.55
|
14.61
|
10.06
|
615,930
|
|
|
10/12/2017
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.60
|
14.70
|
14.66
|
10.17
|
708,560
|
|
|
10/11/2017
|
-0.15 / -1.01%
|
14.85
|
14.85
|
14.70
|
14.70
|
14.76
|
10.17
|
772,970
|
|
|
10/10/2017
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.70
|
14.85
|
14.79
|
10.27
|
786,710
|
|
|
10/9/2017
|
+0.25 / +1.70%
|
14.70
|
14.95
|
14.65
|
14.95
|
14.76
|
10.34
|
849,020
|
|
|
10/6/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
10.17
|
590,210
|
|
|
10/5/2017
|
+0.10 / +0.68%
|
14.60
|
14.85
|
14.45
|
14.70
|
14.64
|
10.17
|
1,113,200
|
|
|
10/4/2017
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.54
|
10.10
|
579,970
|
|
|
10/3/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.51
|
10.03
|
724,920
|
|
|
10/2/2017
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.55
|
14.60
|
14.65
|
10.10
|
569,220
|
|
|
9/29/2017
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.60
|
14.70
|
14.67
|
10.17
|
672,800
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.70
|
14.75
|
14.78
|
10.20
|
764,070
|
|
|
9/27/2017
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.70
|
14.75
|
14.74
|
10.20
|
781,320
|
|
|
9/26/2017
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.70
|
14.85
|
14.80
|
10.27
|
1,036,990
|
|
|
9/25/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.00
|
10.37
|
683,690
|
|
|
9/22/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
10.37
|
640,640
|
|
|
9/21/2017
|
+0.25 / +1.69%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.97
|
10.37
|
597,770
|
|
|
9/20/2017
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.70
|
14.75
|
14.82
|
10.20
|
834,620
|
|
|
9/19/2017
|
-0.30 / -1.99%
|
15.00
|
15.05
|
14.60
|
14.75
|
14.79
|
10.20
|
1,021,490
|
|
|
9/18/2017
|
-0.25 / -1.63%
|
15.30
|
15.40
|
15.00
|
15.05
|
15.09
|
10.41
|
1,093,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|