|
Closing price on 11/15/2016
|
|
| Open |
22.40 |
| High |
22.70 |
| Low |
22.25 |
| Volume |
65,380 |
| Split-adjusted Price |
14.66 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2016
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.25
|
22.60
|
22.51
|
14.66
|
65,380
|
|
|
11/14/2016
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.05
|
22.40
|
22.29
|
14.53
|
193,920
|
|
|
11/11/2016
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.22
|
14.72
|
25,830
|
|
|
11/10/2016
|
-0.15 / -0.68%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.45
|
14.27
|
226,040
|
|
|
11/9/2016
|
-0.45 / -1.99%
|
22.60
|
22.60
|
22.15
|
22.15
|
22.35
|
14.37
|
130,310
|
|
|
11/8/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.52
|
14.66
|
122,490
|
|
|
11/7/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.73
|
14.72
|
106,590
|
|
|
11/4/2016
|
-0.35 / -1.50%
|
23.35
|
23.35
|
22.70
|
23.00
|
23.02
|
14.92
|
79,180
|
|
|
11/3/2016
|
+0.75 / +3.32%
|
22.50
|
23.40
|
22.50
|
23.35
|
23.10
|
15.15
|
173,080
|
|
|
11/2/2016
|
-0.80 / -3.42%
|
24.00
|
24.00
|
22.60
|
22.60
|
23.39
|
14.66
|
901,110
|
|
|
11/1/2016
|
+1.50 / +6.85%
|
21.95
|
23.40
|
21.50
|
23.40
|
22.92
|
15.18
|
306,450
|
|
|
10/31/2016
|
+1.10 / +5.29%
|
20.80
|
21.90
|
20.80
|
21.90
|
21.35
|
14.21
|
854,395
|
|
|
10/28/2016
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
20.80
|
20.61
|
13.49
|
133,380
|
|
|
10/27/2016
|
-0.40 / -1.89%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.85
|
13.49
|
76,790
|
|
|
10/26/2016
|
-3.70 / -14.86%
|
20.90
|
21.55
|
20.90
|
21.20
|
21.25
|
13.75
|
92,240
|
|
|
10/25/2016
|
-0.35 / -1.39%
|
25.10
|
25.20
|
24.10
|
24.90
|
24.81
|
13.46
|
624,350
|
|
|
10/24/2016
|
-0.85 / -3.26%
|
26.10
|
26.20
|
25.10
|
25.25
|
25.54
|
13.65
|
205,710
|
|
|
10/21/2016
|
-0.70 / -2.61%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.41
|
14.11
|
196,740
|
|
|
10/20/2016
|
+1.25 / +4.89%
|
27.00
|
27.20
|
26.75
|
26.80
|
26.92
|
14.49
|
280,990
|
|
|
10/19/2016
|
+1.65 / +6.90%
|
24.00
|
25.55
|
24.00
|
25.55
|
25.41
|
13.81
|
247,590
|
|
|
10/18/2016
|
-1.60 / -6.27%
|
25.50
|
25.70
|
23.75
|
23.90
|
24.11
|
12.92
|
612,230
|
|
|
10/17/2016
|
-1.60 / -5.90%
|
27.10
|
27.40
|
25.50
|
25.50
|
26.38
|
13.78
|
281,030
|
|
|
10/14/2016
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.10
|
27.10
|
27.36
|
14.65
|
281,980
|
|
|
10/13/2016
|
-1.50 / -5.24%
|
27.70
|
28.50
|
27.10
|
27.10
|
27.40
|
14.65
|
253,790
|
|
|
10/12/2016
|
-0.05 / -0.17%
|
29.20
|
29.20
|
27.10
|
28.60
|
27.80
|
15.46
|
307,030
|
|
|
10/11/2016
|
-0.85 / -2.88%
|
29.40
|
29.40
|
28.60
|
28.65
|
28.82
|
15.49
|
338,330
|
|
|
10/10/2016
|
+0.40 / +1.37%
|
29.20
|
29.70
|
29.10
|
29.50
|
29.33
|
15.95
|
394,780
|
|
|
10/7/2016
|
+0.60 / +2.11%
|
28.70
|
29.30
|
28.70
|
29.10
|
28.99
|
15.73
|
389,410
|
|
|
10/6/2016
|
+0.20 / +0.71%
|
28.30
|
28.70
|
28.10
|
28.50
|
28.60
|
15.41
|
434,600
|
|
|
10/5/2016
|
+0.50 / +1.80%
|
27.55
|
28.80
|
27.55
|
28.30
|
28.25
|
15.30
|
243,650
|
|
|