|
|
Closing price on 11/27/2017
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
840,030 |
| Split-adjusted Price |
10.44 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
+0.45 / +3.07%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.14
|
10.44
|
840,030
|
|
|
11/24/2017
|
+0.20 / +1.38%
|
14.60
|
14.90
|
14.40
|
14.65
|
14.66
|
10.13
|
959,130
|
|
|
11/23/2017
|
+0.35 / +2.48%
|
14.10
|
14.70
|
13.90
|
14.45
|
14.22
|
9.99
|
679,090
|
|
|
11/22/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.95
|
9.75
|
418,570
|
|
|
11/21/2017
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.90
|
14.10
|
14.02
|
9.75
|
352,230
|
|
|
11/20/2017
|
-0.45 / -3.13%
|
14.60
|
14.80
|
13.85
|
13.95
|
14.22
|
9.65
|
473,530
|
|
|
11/17/2017
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.22
|
9.96
|
1,420,340
|
|
|
11/16/2017
|
+0.35 / +2.66%
|
13.45
|
13.50
|
13.10
|
13.50
|
13.28
|
9.34
|
213,470
|
|
|
11/15/2017
|
-0.15 / -1.13%
|
13.30
|
13.65
|
13.15
|
13.15
|
13.33
|
9.09
|
288,970
|
|
|
11/14/2017
|
-0.10 / -0.75%
|
13.00
|
13.45
|
12.90
|
13.30
|
13.12
|
9.20
|
320,460
|
|
|
11/13/2017
|
-0.40 / -2.90%
|
13.90
|
14.00
|
13.20
|
13.40
|
13.63
|
9.27
|
279,300
|
|
|
11/10/2017
|
-0.15 / -1.08%
|
13.75
|
13.95
|
13.60
|
13.80
|
13.74
|
9.54
|
302,500
|
|
|
11/9/2017
|
+0.05 / +0.36%
|
14.10
|
14.20
|
13.85
|
13.95
|
13.93
|
9.65
|
184,520
|
|
|
11/8/2017
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.80
|
13.90
|
14.09
|
9.61
|
244,020
|
|
|
11/7/2017
|
+0.65 / +4.94%
|
13.15
|
13.85
|
13.10
|
13.80
|
13.53
|
9.54
|
437,250
|
|
|
11/6/2017
|
-0.05 / -0.38%
|
13.10
|
13.15
|
12.95
|
13.15
|
13.11
|
9.09
|
220,590
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.35
|
13.45
|
12.95
|
13.20
|
13.12
|
9.13
|
368,580
|
|
|
11/2/2017
|
+0.30 / +2.33%
|
12.90
|
13.25
|
12.90
|
13.20
|
13.17
|
9.13
|
442,050
|
|
|
11/1/2017
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.97
|
8.92
|
638,040
|
|
|
10/31/2017
|
-0.70 / -5.11%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.36
|
8.99
|
428,660
|
|
|
10/30/2017
|
-0.30 / -2.14%
|
14.00
|
14.35
|
13.65
|
13.70
|
13.83
|
9.47
|
403,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|