|
Closing price on 11/5/2015
|
|
| Open |
25.60 |
| High |
26.80 |
| Low |
25.60 |
| Volume |
242,950 |
| Split-adjusted Price |
14.32 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2015
|
+0.50 / +1.96%
|
25.80
|
26.10
|
25.50
|
26.00
|
25.86
|
14.05
|
48,910
|
|
|
10/16/2015
|
+0.90 / +3.66%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.15
|
13.78
|
129,900
|
|
|
10/15/2015
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.10
|
24.60
|
24.48
|
13.30
|
144,300
|
|
|
10/14/2015
|
-0.10 / -0.40%
|
24.20
|
24.90
|
23.90
|
24.60
|
24.37
|
13.30
|
67,830
|
|
|
10/13/2015
|
+0.10 / +0.41%
|
24.50
|
24.80
|
23.00
|
24.70
|
24.38
|
13.35
|
539,900
|
|
|
10/12/2015
|
+0.60 / +2.50%
|
24.30
|
24.70
|
24.00
|
24.60
|
24.32
|
13.30
|
140,340
|
|
|
10/9/2015
|
+0.70 / +3.00%
|
23.30
|
24.10
|
23.30
|
24.00
|
23.86
|
12.97
|
246,910
|
|
|
10/8/2015
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.80
|
12.59
|
305,060
|
|
|
10/7/2015
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.32
|
12.00
|
25,670
|
|
|
10/6/2015
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.26
|
12.05
|
146,450
|
|
|
10/5/2015
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.15
|
12.11
|
90,440
|
|
|
10/2/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.80
|
11.89
|
29,400
|
|
|
10/1/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.88
|
11.89
|
10,880
|
|
|
9/30/2015
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.19
|
11.89
|
8,020
|
|
|
9/29/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
22.30
|
22.15
|
12.05
|
33,590
|
|
|
9/28/2015
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.25
|
12.05
|
70,190
|
|
|
9/25/2015
|
+0.10 / +0.45%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.25
|
12.00
|
37,300
|
|
|