|
Closing price on 12/17/2018
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.05 |
| Volume |
239,220 |
| Split-adjusted Price |
10.73 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
-0.75 / -5.07%
|
14.80
|
15.00
|
14.05
|
14.05
|
14.34
|
10.73
|
239,220
|
|
|
12/14/2018
|
-0.45 / -2.95%
|
15.20
|
15.25
|
14.80
|
14.80
|
14.96
|
11.31
|
322,190
|
|
|
12/13/2018
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.15
|
15.25
|
15.28
|
11.65
|
362,780
|
|
|
12/12/2018
|
+0.95 / +6.69%
|
14.10
|
15.15
|
14.10
|
15.15
|
14.71
|
11.57
|
421,320
|
|
|
12/11/2018
|
-0.15 / -1.05%
|
14.50
|
14.50
|
14.05
|
14.20
|
14.14
|
10.85
|
110,570
|
|
|
12/10/2018
|
+0.25 / +1.77%
|
14.10
|
14.45
|
14.10
|
14.35
|
14.32
|
10.96
|
232,330
|
|
|
12/7/2018
|
-0.50 / -3.42%
|
14.75
|
14.80
|
14.10
|
14.10
|
14.38
|
10.77
|
232,750
|
|
|
12/6/2018
|
-0.15 / -1.02%
|
14.60
|
14.80
|
14.45
|
14.60
|
14.60
|
11.15
|
232,950
|
|
|
12/5/2018
|
+0.15 / +1.03%
|
14.40
|
14.80
|
14.40
|
14.75
|
14.57
|
11.27
|
389,210
|
|
|
12/4/2018
|
+0.40 / +2.82%
|
14.50
|
14.75
|
14.30
|
14.60
|
14.51
|
11.15
|
617,630
|
|
|
12/3/2018
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.05
|
10.85
|
1,009,930
|
|
|
11/30/2018
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.20
|
10.16
|
119,860
|
|
|
11/29/2018
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.10
|
13.28
|
10.01
|
263,980
|
|
|
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
|
|
|