|
Closing price on 11/5/2018
|
|
| Open |
13.00 |
| High |
13.05 |
| Low |
12.80 |
| Volume |
97,860 |
| Split-adjusted Price |
9.93 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2018
|
+0.05 / +0.39%
|
13.00
|
13.15
|
12.95
|
13.00
|
13.01
|
9.93
|
175,730
|
|
|
10/16/2018
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
12.95
|
13.01
|
9.89
|
144,940
|
|
|
10/15/2018
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.85
|
13.00
|
13.09
|
9.93
|
829,076
|
|
|
10/12/2018
|
+0.55 / +4.28%
|
12.30
|
13.40
|
12.05
|
13.40
|
12.50
|
10.24
|
360,210
|
|
|
10/11/2018
|
-0.95 / -6.88%
|
13.20
|
13.40
|
12.85
|
12.85
|
12.97
|
9.82
|
546,660
|
|
|
10/10/2018
|
-2.05 / -12.93%
|
14.55
|
14.55
|
13.80
|
13.80
|
14.02
|
10.54
|
175,200
|
|
|
10/9/2018
|
+0.35 / +2.26%
|
15.60
|
15.85
|
15.55
|
15.85
|
15.70
|
10.96
|
1,433,006
|
|
|
10/8/2018
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.40
|
15.50
|
15.49
|
10.72
|
309,620
|
|
|
10/5/2018
|
+0.20 / +1.29%
|
15.40
|
15.65
|
15.40
|
15.65
|
15.48
|
10.82
|
646,060
|
|
|
10/4/2018
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.45
|
15.57
|
10.69
|
345,950
|
|
|
10/3/2018
|
+0.05 / +0.32%
|
15.60
|
15.65
|
15.15
|
15.65
|
15.43
|
10.82
|
486,090
|
|
|
10/2/2018
|
+0.30 / +1.96%
|
15.30
|
15.65
|
15.25
|
15.60
|
15.47
|
10.79
|
772,150
|
|
|
10/1/2018
|
+0.30 / +2.00%
|
15.10
|
15.30
|
14.95
|
15.30
|
15.13
|
10.58
|
2,112,780
|
|
|
9/28/2018
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.02
|
10.37
|
540,500
|
|
|
9/27/2018
|
+0.20 / +1.33%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.29
|
10.51
|
850,710
|
|
|
9/26/2018
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.70
|
10.37
|
1,226,230
|
|
|
9/25/2018
|
+0.45 / +3.30%
|
13.65
|
14.10
|
13.45
|
14.10
|
13.86
|
9.75
|
794,480
|
|
|