|
Closing price on 11/30/2015
|
|
| Open |
25.10 |
| High |
25.90 |
| Low |
25.10 |
| Volume |
85,160 |
| Split-adjusted Price |
14.00 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
-0.10 / -0.38%
|
25.10
|
25.90
|
25.10
|
25.90
|
25.73
|
14.00
|
85,160
|
|
|
11/27/2015
|
-1.10 / -4.06%
|
26.50
|
26.90
|
26.00
|
26.00
|
26.34
|
14.05
|
26,160
|
|
|
11/26/2015
|
-0.50 / -1.81%
|
27.10
|
27.40
|
27.00
|
27.10
|
27.11
|
14.65
|
30,510
|
|
|
11/25/2015
|
-0.80 / -2.82%
|
27.30
|
28.00
|
27.20
|
27.60
|
27.49
|
14.92
|
27,860
|
|
|
11/24/2015
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.00
|
28.40
|
27.50
|
15.35
|
233,350
|
|
|
11/23/2015
|
-1.40 / -4.68%
|
29.90
|
29.90
|
28.50
|
28.50
|
29.07
|
15.41
|
8,670
|
|
|
11/20/2015
|
-0.10 / -0.33%
|
29.60
|
30.20
|
29.50
|
29.90
|
29.80
|
16.16
|
850
|
|
|
11/19/2015
|
+1.00 / +3.45%
|
29.00
|
30.30
|
28.90
|
30.00
|
29.64
|
16.22
|
58,470
|
|
|
11/18/2015
|
-0.50 / -1.69%
|
29.30
|
29.50
|
28.80
|
29.00
|
29.02
|
15.68
|
42,140
|
|
|
11/17/2015
|
+0.10 / +0.34%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.41
|
15.95
|
64,500
|
|
|
11/16/2015
|
+0.50 / +1.73%
|
28.00
|
29.40
|
28.00
|
29.40
|
29.07
|
15.89
|
161,390
|
|
|
11/13/2015
|
+1.80 / +6.64%
|
27.40
|
28.90
|
27.00
|
28.90
|
27.73
|
15.62
|
138,830
|
|
|
11/12/2015
|
+0.10 / +0.37%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.00
|
14.65
|
89,360
|
|
|
11/11/2015
|
-0.20 / -0.74%
|
27.20
|
27.40
|
27.00
|
27.00
|
27.07
|
14.59
|
138,950
|
|
|
11/10/2015
|
+0.40 / +1.49%
|
26.80
|
27.20
|
26.70
|
27.20
|
26.92
|
14.70
|
79,860
|
|
|
11/9/2015
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
26.80
|
26.86
|
14.49
|
131,410
|
|
|
11/6/2015
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.61
|
14.49
|
138,150
|
|
|
11/5/2015
|
+0.90 / +3.52%
|
25.60
|
26.80
|
25.60
|
26.50
|
26.31
|
14.32
|
242,950
|
|
|
11/4/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.60
|
25.44
|
13.84
|
19,810
|
|
|
11/3/2015
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.29
|
13.84
|
16,530
|
|
|
11/2/2015
|
-0.30 / -1.16%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.58
|
13.78
|
95,580
|
|
|
10/30/2015
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.00
|
25.80
|
25.41
|
13.95
|
248,180
|
|
|
10/29/2015
|
-0.40 / -1.53%
|
26.10
|
26.10
|
25.50
|
25.80
|
25.87
|
13.95
|
91,530
|
|
|
10/28/2015
|
-0.30 / -1.13%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.54
|
14.16
|
634,030
|
|
|
10/27/2015
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.20
|
26.50
|
26.41
|
14.32
|
197,870
|
|
|
10/26/2015
|
+0.40 / +1.54%
|
26.90
|
26.90
|
26.00
|
26.40
|
26.37
|
14.27
|
478,250
|
|
|
10/23/2015
|
+0.40 / +1.56%
|
26.00
|
26.30
|
25.50
|
26.00
|
25.83
|
14.05
|
70,380
|
|
|
10/22/2015
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.69
|
13.84
|
40,490
|
|
|
10/21/2015
|
+0.50 / +1.98%
|
25.40
|
25.90
|
25.40
|
25.80
|
25.71
|
13.95
|
293,490
|
|
|
10/20/2015
|
-0.70 / -2.69%
|
26.00
|
26.00
|
25.20
|
25.30
|
25.36
|
13.68
|
43,530
|
|
|