|
Closing price on 12/4/2019
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.55 |
| Volume |
99,120 |
| Split-adjusted Price |
12.20 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.55
|
14.80
|
14.80
|
12.20
|
99,120
|
|
|
12/3/2019
|
+0.40 / +2.75%
|
14.55
|
15.00
|
14.40
|
14.95
|
14.80
|
12.32
|
304,510
|
|
|
12/2/2019
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.10
|
14.55
|
14.50
|
11.99
|
200,290
|
|
|
11/29/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.61
|
12.12
|
66,680
|
|
|
11/28/2019
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.35
|
14.60
|
14.60
|
12.03
|
409,440
|
|
|
11/27/2019
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.35
|
14.40
|
14.43
|
11.87
|
137,980
|
|
|
11/26/2019
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.42
|
11.87
|
91,340
|
|
|
11/25/2019
|
-0.05 / -0.34%
|
14.40
|
14.50
|
14.25
|
14.45
|
14.32
|
11.91
|
49,240
|
|
|
11/22/2019
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.36
|
11.95
|
80,340
|
|
|
11/21/2019
|
-0.90 / -6.00%
|
15.00
|
15.10
|
14.10
|
14.10
|
14.38
|
11.62
|
672,290
|
|
|
11/20/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
12.36
|
30,170
|
|
|
11/19/2019
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.04
|
12.28
|
66,100
|
|
|
11/18/2019
|
+0.15 / +1.00%
|
14.95
|
15.20
|
14.95
|
15.10
|
15.03
|
12.45
|
125,400
|
|
|
11/15/2019
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.95
|
14.95
|
15.00
|
12.32
|
152,780
|
|
|
11/14/2019
|
-0.55 / -3.54%
|
15.55
|
15.55
|
15.00
|
15.00
|
15.17
|
12.36
|
173,000
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.55
|
15.41
|
12.82
|
1,083,166
|
|
|
11/12/2019
|
+0.20 / +1.30%
|
15.35
|
15.55
|
15.35
|
15.55
|
15.45
|
12.82
|
173,060
|
|
|
11/11/2019
|
+0.15 / +0.99%
|
16.00
|
16.00
|
15.25
|
15.35
|
15.46
|
12.65
|
331,970
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.35
|
16.40
|
16.43
|
12.53
|
939,566
|
|
|
11/7/2019
|
-0.20 / -1.20%
|
16.60
|
16.75
|
16.40
|
16.40
|
16.51
|
12.53
|
149,140
|
|
|
11/6/2019
|
+0.10 / +0.61%
|
16.55
|
16.80
|
16.55
|
16.60
|
16.67
|
12.68
|
260,450
|
|
|
11/5/2019
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.45
|
16.50
|
16.55
|
12.60
|
85,280
|
|
|
11/4/2019
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.35
|
16.60
|
16.50
|
12.68
|
216,610
|
|
|
11/1/2019
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.87
|
12.91
|
268,130
|
|
|
10/31/2019
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.80
|
16.95
|
16.93
|
12.95
|
192,170
|
|
|
10/30/2019
|
+0.05 / +0.30%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.87
|
12.91
|
176,540
|
|
|
10/29/2019
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.50
|
16.85
|
16.75
|
12.87
|
165,810
|
|
|
10/28/2019
|
+0.20 / +1.21%
|
16.35
|
16.70
|
16.35
|
16.70
|
16.64
|
12.76
|
152,100
|
|
|
10/25/2019
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.45
|
16.50
|
16.59
|
12.60
|
82,590
|
|
|
10/24/2019
|
+0.55 / +3.44%
|
15.85
|
16.70
|
15.85
|
16.55
|
16.37
|
12.64
|
477,440
|
|
|