|
Closing price on 11/18/2019
|
|
| Open |
14.95 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
125,400 |
| Split-adjusted Price |
12.45 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
+0.15 / +1.00%
|
14.95
|
15.20
|
14.95
|
15.10
|
15.03
|
12.45
|
125,400
|
|
|
11/15/2019
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.95
|
14.95
|
15.00
|
12.32
|
152,780
|
|
|
11/14/2019
|
-0.55 / -3.54%
|
15.55
|
15.55
|
15.00
|
15.00
|
15.17
|
12.36
|
173,000
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.55
|
15.41
|
12.82
|
1,083,166
|
|
|
11/12/2019
|
+0.20 / +1.30%
|
15.35
|
15.55
|
15.35
|
15.55
|
15.45
|
12.82
|
173,060
|
|
|
11/11/2019
|
+0.15 / +0.99%
|
16.00
|
16.00
|
15.25
|
15.35
|
15.46
|
12.65
|
331,970
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.35
|
16.40
|
16.43
|
12.53
|
939,566
|
|
|
11/7/2019
|
-0.20 / -1.20%
|
16.60
|
16.75
|
16.40
|
16.40
|
16.51
|
12.53
|
149,140
|
|
|
11/6/2019
|
+0.10 / +0.61%
|
16.55
|
16.80
|
16.55
|
16.60
|
16.67
|
12.68
|
260,450
|
|
|
11/5/2019
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.45
|
16.50
|
16.55
|
12.60
|
85,280
|
|
|
11/4/2019
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.35
|
16.60
|
16.50
|
12.68
|
216,610
|
|
|
11/1/2019
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.87
|
12.91
|
268,130
|
|
|
10/31/2019
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.80
|
16.95
|
16.93
|
12.95
|
192,170
|
|
|
10/30/2019
|
+0.05 / +0.30%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.87
|
12.91
|
176,540
|
|
|
10/29/2019
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.50
|
16.85
|
16.75
|
12.87
|
165,810
|
|
|
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
|
|
|