|
Closing price on 12/5/2014
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
172,270 |
| Split-adjusted Price |
9.03 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
9.03
|
172,270
|
|
|
12/4/2014
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.50
|
8.92
|
158,550
|
|
|
12/3/2014
|
+0.20 / +1.24%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
8.81
|
69,090
|
|
|
12/2/2014
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
8.70
|
41,940
|
|
|
12/1/2014
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.00
|
8.65
|
368,890
|
|
|
11/28/2014
|
-0.30 / -1.83%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
8.70
|
386,790
|
|
|
11/27/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
8.86
|
261,430
|
|
|
11/26/2014
|
-0.50 / -2.98%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
8.81
|
254,030
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
9.08
|
129,430
|
|
|
11/24/2014
|
-0.40 / -2.33%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.80
|
9.08
|
138,700
|
|
|
11/21/2014
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
9.30
|
249,800
|
|
|
11/20/2014
|
+0.30 / +1.80%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
9.19
|
146,050
|
|
|
11/19/2014
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
9.03
|
288,860
|
|
|
11/18/2014
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
9.24
|
808,200
|
|
|
11/17/2014
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
9.46
|
134,080
|
|
|
11/14/2014
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
9.41
|
152,710
|
|
|
11/13/2014
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.50
|
9.46
|
309,660
|
|
|
11/12/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
9.24
|
54,250
|
|
|
11/11/2014
|
-0.30 / -1.72%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
9.24
|
179,200
|
|
|
11/10/2014
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
9.41
|
293,330
|
|
|
11/7/2014
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
9.35
|
135,240
|
|
|
11/6/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.10
|
9.24
|
176,430
|
|
|
11/5/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.10
|
9.24
|
467,400
|
|
|
11/4/2014
|
-0.50 / -2.82%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
9.30
|
346,740
|
|
|
11/3/2014
|
+0.30 / +1.72%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.70
|
9.57
|
144,100
|
|
|
10/31/2014
|
+0.60 / +3.57%
|
17.00
|
17.50
|
16.80
|
17.40
|
17.40
|
9.41
|
811,570
|
|
|
10/30/2014
|
-0.20 / -1.18%
|
17.00
|
17.40
|
16.80
|
16.80
|
16.80
|
9.08
|
306,610
|
|
|
10/29/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
9.19
|
555,930
|
|
|
10/28/2014
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
8.92
|
316,570
|
|
|
10/27/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
8.81
|
227,090
|
|
|