|
Closing price on 11/28/2018
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
95,680 |
| Split-adjusted Price |
10.01 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.15 / -1.13%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.17
|
10.01
|
95,680
|
|
|
11/27/2018
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.15
|
13.25
|
13.23
|
10.12
|
248,770
|
|
|
11/26/2018
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.05
|
13.20
|
13.20
|
10.08
|
63,250
|
|
|
11/23/2018
|
-0.25 / -1.83%
|
13.65
|
13.70
|
13.35
|
13.40
|
13.49
|
10.24
|
43,070
|
|
|
11/22/2018
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.40
|
13.65
|
13.61
|
10.43
|
461,520
|
|
|
11/21/2018
|
+0.10 / +0.75%
|
13.10
|
13.45
|
13.00
|
13.45
|
13.29
|
10.27
|
310,160
|
|
|
11/20/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.10
|
13.35
|
13.24
|
10.20
|
132,520
|
|
|
11/19/2018
|
-0.15 / -1.11%
|
13.60
|
13.60
|
13.30
|
13.35
|
13.43
|
10.20
|
47,150
|
|
|
11/16/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.15
|
13.50
|
13.36
|
10.31
|
97,000
|
|
|
11/15/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.25
|
13.40
|
13.44
|
10.24
|
169,390
|
|
|
11/14/2018
|
+0.35 / +2.66%
|
13.20
|
13.65
|
13.20
|
13.50
|
13.46
|
10.31
|
574,410
|
|
|
11/13/2018
|
+0.05 / +0.38%
|
12.85
|
13.20
|
12.85
|
13.15
|
13.02
|
10.05
|
137,810
|
|
|
11/12/2018
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.70
|
13.10
|
12.92
|
10.01
|
156,730
|
|
|
11/9/2018
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.00
|
9.85
|
190,270
|
|
|
11/8/2018
|
+0.50 / +3.97%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.96
|
10.01
|
423,310
|
|
|
11/7/2018
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.45
|
9.62
|
126,110
|
|
|
11/6/2018
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.74
|
9.55
|
340,780
|
|
|
11/5/2018
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.80
|
13.00
|
12.95
|
9.93
|
97,860
|
|
|
11/2/2018
|
+0.45 / +3.60%
|
12.55
|
13.05
|
12.50
|
12.95
|
12.84
|
9.89
|
449,620
|
|
|
11/1/2018
|
+0.35 / +2.88%
|
12.20
|
12.70
|
12.15
|
12.50
|
12.47
|
9.55
|
545,600
|
|
|
10/31/2018
|
+0.35 / +2.97%
|
11.85
|
12.30
|
11.85
|
12.15
|
12.05
|
9.28
|
171,070
|
|
|
10/30/2018
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.94
|
9.01
|
61,240
|
|
|
10/29/2018
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.85
|
9.09
|
51,410
|
|
|
10/26/2018
|
-0.15 / -1.25%
|
12.45
|
12.45
|
11.50
|
11.85
|
11.90
|
9.05
|
149,280
|
|
|
10/25/2018
|
+0.10 / +0.84%
|
11.80
|
12.40
|
11.50
|
12.00
|
11.97
|
9.17
|
523,910
|
|
|
10/24/2018
|
-0.20 / -1.65%
|
12.00
|
12.60
|
11.90
|
11.90
|
12.02
|
9.09
|
183,600
|
|
|
10/23/2018
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.38
|
9.24
|
155,540
|
|
|
10/22/2018
|
-0.05 / -0.40%
|
12.80
|
12.95
|
12.50
|
12.60
|
12.72
|
9.62
|
340,920
|
|
|
10/19/2018
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.45
|
12.65
|
12.54
|
9.66
|
93,630
|
|
|
10/18/2018
|
-0.35 / -2.69%
|
13.00
|
13.00
|
12.55
|
12.65
|
12.76
|
9.66
|
132,290
|
|
|