|
Closing price on 2/19/2016
|
|
| Open |
26.40 |
| High |
26.80 |
| Low |
26.20 |
| Volume |
25,920 |
| Split-adjusted Price |
14.49 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.20
|
26.80
|
26.50
|
14.49
|
25,920
|
|
|
2/18/2016
|
-0.50 / -1.86%
|
26.90
|
26.90
|
26.30
|
26.40
|
26.43
|
14.27
|
13,620
|
|
|
2/17/2016
|
+0.80 / +3.07%
|
26.50
|
26.90
|
26.00
|
26.90
|
26.36
|
14.54
|
59,670
|
|
|
2/16/2016
|
+0.20 / +0.77%
|
24.60
|
26.10
|
24.60
|
26.10
|
25.98
|
14.11
|
72,350
|
|
|
2/15/2016
|
+0.70 / +2.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.00
|
10
|
|
|
2/5/2016
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.27
|
13.62
|
5,500
|
|
|
2/4/2016
|
+0.80 / +3.27%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.30
|
13.68
|
33,010
|
|
|
2/3/2016
|
-0.50 / -2.00%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.71
|
13.24
|
13,030
|
|
|
2/2/2016
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.31
|
13.51
|
9,720
|
|
|
2/1/2016
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.00
|
26.00
|
25.60
|
14.05
|
139,850
|
|
|
1/29/2016
|
+0.60 / +2.39%
|
25.80
|
25.80
|
24.50
|
25.70
|
24.97
|
13.89
|
1,000
|
|
|
1/28/2016
|
-0.40 / -1.57%
|
25.60
|
25.60
|
25.10
|
25.10
|
25.17
|
13.57
|
61,240
|
|
|
1/27/2016
|
+0.10 / +0.39%
|
26.10
|
26.10
|
25.50
|
25.50
|
26.02
|
13.78
|
1,900
|
|
|
1/26/2016
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.20
|
25.40
|
25.60
|
13.73
|
115,490
|
|
|
1/25/2016
|
0.00 / 0.00%
|
25.10
|
26.50
|
25.10
|
25.70
|
25.74
|
13.89
|
161,410
|
|
|
1/22/2016
|
-0.30 / -1.15%
|
26.00
|
26.50
|
25.70
|
25.70
|
26.00
|
13.89
|
221,390
|
|
|
1/21/2016
|
+0.10 / +0.39%
|
25.90
|
26.50
|
25.70
|
26.00
|
25.84
|
14.05
|
69,810
|
|
|
1/20/2016
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.90
|
25.90
|
25.99
|
14.00
|
255,340
|
|
|
1/19/2016
|
-0.10 / -0.38%
|
24.30
|
26.00
|
24.30
|
26.00
|
25.93
|
14.05
|
583,030
|
|
|
1/18/2016
|
-0.40 / -1.51%
|
25.90
|
26.50
|
25.90
|
26.10
|
26.04
|
14.11
|
291,010
|
|
|
1/15/2016
|
-0.50 / -1.85%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.56
|
14.32
|
2,370
|
|
|
1/14/2016
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.26
|
14.59
|
85,130
|
|
|
1/13/2016
|
-0.20 / -0.72%
|
27.70
|
27.70
|
26.90
|
27.50
|
27.45
|
14.86
|
104,700
|
|
|
1/12/2016
|
+1.20 / +4.53%
|
26.50
|
27.70
|
26.30
|
27.70
|
27.12
|
14.97
|
53,570
|
|
|
1/11/2016
|
-0.20 / -0.75%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.43
|
14.32
|
9,420
|
|
|
1/8/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.65
|
14.43
|
2,010
|
|
|
1/7/2016
|
0.00 / 0.00%
|
26.60
|
27.10
|
26.60
|
26.80
|
26.80
|
14.49
|
7,650
|
|
|
1/6/2016
|
-0.40 / -1.47%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.49
|
1,700
|
|
|
1/5/2016
|
+0.30 / +1.12%
|
26.90
|
27.20
|
26.20
|
27.20
|
26.97
|
14.70
|
41,040
|
|
|
1/4/2016
|
+0.10 / +0.37%
|
26.20
|
27.10
|
26.20
|
26.90
|
26.92
|
14.54
|
37,800
|
|
|