|
Closing price on 10/28/2019
|
|
| Open |
16.35 |
| High |
16.70 |
| Low |
16.35 |
| Volume |
152,100 |
| Split-adjusted Price |
12.76 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
+0.20 / +1.21%
|
16.35
|
16.70
|
16.35
|
16.70
|
16.64
|
12.76
|
152,100
|
|
|
10/25/2019
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.45
|
16.50
|
16.59
|
12.60
|
82,590
|
|
|
10/24/2019
|
+0.55 / +3.44%
|
15.85
|
16.70
|
15.85
|
16.55
|
16.37
|
12.64
|
477,440
|
|
|
10/23/2019
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.97
|
12.22
|
168,000
|
|
|
10/22/2019
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.80
|
16.05
|
15.97
|
12.26
|
191,520
|
|
|
10/21/2019
|
+0.50 / +3.23%
|
15.50
|
16.15
|
15.50
|
16.00
|
15.90
|
12.22
|
248,510
|
|
|
10/18/2019
|
-0.20 / -1.27%
|
15.70
|
16.10
|
15.50
|
15.50
|
15.55
|
11.84
|
120,710
|
|
|
10/17/2019
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.55
|
11.99
|
29,450
|
|
|
10/16/2019
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.61
|
11.92
|
40,430
|
|
|
10/15/2019
|
-0.35 / -2.21%
|
15.90
|
15.95
|
15.50
|
15.50
|
15.55
|
11.84
|
135,650
|
|
|
10/14/2019
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.75
|
15.85
|
15.94
|
12.11
|
127,500
|
|
|
10/11/2019
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.55
|
15.90
|
15.75
|
12.15
|
174,720
|
|
|
10/10/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.62
|
11.92
|
151,650
|
|
|
10/9/2019
|
+0.40 / +2.63%
|
15.05
|
15.60
|
15.05
|
15.60
|
15.38
|
11.92
|
640,694
|
|
|
10/8/2019
|
-0.40 / -2.56%
|
15.45
|
15.50
|
15.10
|
15.20
|
15.22
|
11.61
|
462,350
|
|
|
10/7/2019
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.76
|
11.92
|
95,450
|
|
|
10/4/2019
|
+0.20 / +1.26%
|
16.30
|
16.35
|
15.95
|
16.10
|
16.07
|
12.30
|
133,310
|
|
|
10/3/2019
|
+1.00 / +6.71%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.84
|
12.15
|
914,900
|
|
|
10/2/2019
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.85
|
14.90
|
14.98
|
11.38
|
477,230
|
|
|
10/1/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.11
|
11.53
|
45,470
|
|
|
9/30/2019
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.13
|
11.53
|
139,930
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.10
|
15.15
|
15.17
|
11.57
|
65,210
|
|
|
9/26/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.15
|
15.15
|
15.24
|
11.57
|
23,560
|
|
|
9/25/2019
|
+0.05 / +0.33%
|
15.10
|
15.35
|
15.05
|
15.25
|
15.10
|
11.65
|
9,670
|
|
|
9/24/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.13
|
11.61
|
45,790
|
|
|
9/23/2019
|
-0.50 / -3.21%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.25
|
11.53
|
137,670
|
|
|
9/20/2019
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.45
|
15.60
|
15.55
|
11.92
|
12,220
|
|
|
9/19/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.40
|
15.60
|
15.57
|
11.92
|
73,030
|
|
|
9/18/2019
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.50
|
15.60
|
15.60
|
11.92
|
15,830
|
|
|
9/17/2019
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.61
|
11.84
|
210,330
|
|
|