|
|
Closing price on 2/10/2017
|
|
| Open |
19.90 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
1,209,010 |
| Split-adjusted Price |
13.16 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.75 / +3.82%
|
19.90
|
20.60
|
19.90
|
20.40
|
20.43
|
13.16
|
1,209,010
|
|
|
2/9/2017
|
+1.25 / +6.79%
|
18.60
|
19.65
|
18.60
|
19.65
|
19.30
|
12.68
|
336,740
|
|
|
2/8/2017
|
-0.05 / -0.27%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.08
|
11.87
|
1,057,944
|
|
|
2/7/2017
|
-0.10 / -0.54%
|
18.70
|
18.90
|
18.20
|
18.45
|
18.44
|
11.90
|
513,320
|
|
|
2/6/2017
|
-0.75 / -3.89%
|
19.30
|
19.30
|
18.55
|
18.55
|
18.78
|
11.97
|
100,920
|
|
|
2/3/2017
|
-0.70 / -3.50%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.61
|
12.45
|
82,160
|
|
|
2/2/2017
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.11
|
12.90
|
15,710
|
|
|
1/25/2017
|
-0.20 / -0.99%
|
20.15
|
20.15
|
19.90
|
20.00
|
20.05
|
12.90
|
530,280
|
|
|
1/24/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
20.20
|
20.11
|
13.03
|
523,420
|
|
|
1/23/2017
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.03
|
13.03
|
22,220
|
|
|
1/20/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.05
|
20.30
|
20.12
|
13.09
|
37,380
|
|
|
1/19/2017
|
+0.05 / +0.25%
|
20.40
|
20.40
|
20.15
|
20.20
|
20.18
|
13.03
|
130,160
|
|
|
1/18/2017
|
+0.15 / +0.75%
|
20.20
|
20.40
|
20.00
|
20.15
|
20.15
|
13.00
|
21,980
|
|
|
1/17/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.04
|
12.90
|
219,260
|
|
|
1/16/2017
|
-0.15 / -0.74%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.12
|
12.90
|
20,780
|
|
|
1/13/2017
|
-0.05 / -0.25%
|
20.65
|
20.65
|
20.15
|
20.15
|
20.30
|
13.00
|
56,540
|
|
|
1/12/2017
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.15
|
20.20
|
20.35
|
13.03
|
68,250
|
|
|
1/11/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.30
|
13.03
|
57,600
|
|
|
1/10/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.46
|
13.22
|
493,100
|
|
|
1/9/2017
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.56
|
13.22
|
51,610
|
|
|
1/6/2017
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.27
|
13.16
|
33,740
|
|
|
1/5/2017
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.31
|
13.16
|
63,230
|
|
|
1/4/2017
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.41
|
13.09
|
35,820
|
|
|
1/3/2017
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.30
|
20.40
|
20.49
|
13.16
|
39,970
|
|
|
12/30/2016
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.67
|
13.22
|
544,120
|
|
|
12/29/2016
|
+0.30 / +1.46%
|
20.30
|
20.85
|
20.30
|
20.80
|
20.75
|
13.42
|
227,280
|
|
|
12/28/2016
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.52
|
13.22
|
130,090
|
|
|
12/27/2016
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.59
|
13.22
|
150,740
|
|
|
12/26/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
13.42
|
40,050
|
|
|
12/23/2016
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.57
|
13.42
|
346,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|