|
|
Closing price on 12/2/2016
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.90 |
| Volume |
28,650 |
| Split-adjusted Price |
14.24 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.90
|
21.95
|
21.95
|
14.24
|
28,650
|
|
|
12/1/2016
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.91
|
14.21
|
69,200
|
|
|
11/30/2016
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.84
|
14.14
|
67,780
|
|
|
11/29/2016
|
-0.50 / -2.26%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.63
|
14.01
|
64,920
|
|
|
11/28/2016
|
-0.50 / -2.21%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.23
|
14.33
|
59,650
|
|
|
11/25/2016
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.40
|
22.60
|
22.60
|
14.66
|
376,220
|
|
|
11/24/2016
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.55
|
22.60
|
22.81
|
14.66
|
358,260
|
|
|
11/23/2016
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.95
|
23.10
|
23.05
|
14.98
|
590,440
|
|
|
11/22/2016
|
+0.40 / +1.76%
|
22.90
|
23.40
|
22.75
|
23.10
|
23.12
|
14.98
|
57,050
|
|
|
11/21/2016
|
+0.05 / +0.22%
|
22.65
|
22.70
|
22.65
|
22.70
|
22.67
|
14.72
|
30,480
|
|
|
11/18/2016
|
-0.10 / -0.44%
|
22.85
|
23.20
|
22.60
|
22.65
|
22.85
|
14.69
|
324,200
|
|
|
11/17/2016
|
-0.05 / -0.22%
|
22.50
|
22.90
|
22.40
|
22.75
|
22.68
|
14.76
|
19,800
|
|
|
11/16/2016
|
+0.20 / +0.88%
|
22.70
|
22.85
|
22.50
|
22.80
|
22.75
|
14.79
|
27,690
|
|
|
11/15/2016
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.25
|
22.60
|
22.51
|
14.66
|
65,380
|
|
|
11/14/2016
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.05
|
22.40
|
22.29
|
14.53
|
193,920
|
|
|
11/11/2016
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.22
|
14.72
|
25,830
|
|
|
11/10/2016
|
-0.15 / -0.68%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.45
|
14.27
|
226,040
|
|
|
11/9/2016
|
-0.45 / -1.99%
|
22.60
|
22.60
|
22.15
|
22.15
|
22.35
|
14.37
|
130,310
|
|
|
11/8/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.52
|
14.66
|
122,490
|
|
|
11/7/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.73
|
14.72
|
106,590
|
|
|
11/4/2016
|
-0.35 / -1.50%
|
23.35
|
23.35
|
22.70
|
23.00
|
23.02
|
14.92
|
79,180
|
|
|
11/3/2016
|
+0.75 / +3.32%
|
22.50
|
23.40
|
22.50
|
23.35
|
23.10
|
15.15
|
173,080
|
|
|
11/2/2016
|
-0.80 / -3.42%
|
24.00
|
24.00
|
22.60
|
22.60
|
23.39
|
14.66
|
901,110
|
|
|
11/1/2016
|
+1.50 / +6.85%
|
21.95
|
23.40
|
21.50
|
23.40
|
22.92
|
15.18
|
306,450
|
|
|
10/31/2016
|
+1.10 / +5.29%
|
20.80
|
21.90
|
20.80
|
21.90
|
21.35
|
14.21
|
854,395
|
|
|
10/28/2016
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
20.80
|
20.61
|
13.49
|
133,380
|
|
|
10/27/2016
|
-0.40 / -1.89%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.85
|
13.49
|
76,790
|
|
|
10/26/2016
|
-3.70 / -14.86%
|
20.90
|
21.55
|
20.90
|
21.20
|
21.25
|
13.75
|
92,240
|
|
|
10/25/2016
|
-0.35 / -1.39%
|
25.10
|
25.20
|
24.10
|
24.90
|
24.81
|
13.46
|
624,350
|
|
|
10/24/2016
|
-0.85 / -3.26%
|
26.10
|
26.20
|
25.10
|
25.25
|
25.54
|
13.65
|
205,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|