|
|
Closing price on 2/13/2019
|
|
| Open |
15.40 |
| High |
15.45 |
| Low |
15.05 |
| Volume |
10,545,600 |
| Split-adjusted Price |
11.55 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2019
|
-0.15 / -0.98%
|
15.40
|
15.45
|
15.05
|
15.20
|
15.28
|
11.55
|
10,545,600
|
|
|
2/12/2019
|
-0.35 / -2.23%
|
15.70
|
15.70
|
15.35
|
15.35
|
15.52
|
11.66
|
235,060
|
|
|
2/11/2019
|
+0.25 / +1.62%
|
15.40
|
15.70
|
14.90
|
15.70
|
15.22
|
11.93
|
191,720
|
|
|
2/1/2019
|
-0.15 / -0.96%
|
15.40
|
15.60
|
15.40
|
15.45
|
15.46
|
11.74
|
124,930
|
|
|
1/31/2019
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.52
|
11.85
|
230,340
|
|
|
1/30/2019
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.46
|
11.78
|
161,770
|
|
|
1/29/2019
|
+0.55 / +3.69%
|
15.00
|
15.85
|
15.00
|
15.45
|
15.41
|
11.74
|
556,110
|
|
|
1/28/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.86
|
11.32
|
114,430
|
|
|
1/25/2019
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.75
|
14.95
|
14.92
|
11.36
|
316,890
|
|
|
1/24/2019
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.85
|
14.95
|
15.00
|
11.36
|
274,480
|
|
|
1/23/2019
|
-0.30 / -1.98%
|
14.90
|
15.10
|
14.50
|
14.85
|
14.79
|
11.28
|
233,250
|
|
|
1/22/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.05
|
15.15
|
15.28
|
11.51
|
481,920
|
|
|
1/21/2019
|
+0.95 / +6.71%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.84
|
11.47
|
910,330
|
|
|
1/18/2019
|
+0.15 / +1.07%
|
13.60
|
14.40
|
13.60
|
14.15
|
14.18
|
10.75
|
494,130
|
|
|
1/17/2019
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.90
|
14.00
|
14.02
|
10.64
|
72,750
|
|
|
1/16/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.04
|
10.64
|
107,300
|
|
|
1/15/2019
|
+0.10 / +0.72%
|
13.95
|
14.10
|
13.90
|
14.00
|
14.01
|
10.64
|
83,740
|
|
|
1/14/2019
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.80
|
13.90
|
13.93
|
10.56
|
43,580
|
|
|
1/11/2019
|
+0.30 / +2.19%
|
13.55
|
14.05
|
13.55
|
14.00
|
13.89
|
10.64
|
161,570
|
|
|
1/10/2019
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.68
|
10.41
|
42,410
|
|
|
1/9/2019
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.75
|
10.33
|
73,400
|
|
|
1/8/2019
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.52
|
10.26
|
106,810
|
|
|
1/7/2019
|
+0.35 / +2.64%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.58
|
10.33
|
151,360
|
|
|
1/4/2019
|
+0.40 / +3.11%
|
12.50
|
13.30
|
12.50
|
13.25
|
13.00
|
10.07
|
195,710
|
|
|
1/3/2019
|
-0.75 / -5.51%
|
13.45
|
13.60
|
12.70
|
12.85
|
13.03
|
9.76
|
257,350
|
|
|
1/2/2019
|
-0.05 / -0.37%
|
13.65
|
13.80
|
13.50
|
13.60
|
13.67
|
10.33
|
70,440
|
|
|
12/28/2018
|
+0.05 / +0.37%
|
13.95
|
13.95
|
13.60
|
13.65
|
13.69
|
10.37
|
64,070
|
|
|
12/27/2018
|
+0.10 / +0.74%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.71
|
10.33
|
96,200
|
|
|
12/26/2018
|
+0.15 / +1.12%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.56
|
10.26
|
146,780
|
|
|
12/25/2018
|
-0.65 / -4.64%
|
13.60
|
13.90
|
13.10
|
13.35
|
13.53
|
10.14
|
274,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|