|
|
Closing price on 2/28/2017
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
142,590 |
| Split-adjusted Price |
12.19 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-0.30 / -1.57%
|
19.20
|
19.50
|
18.80
|
18.80
|
19.03
|
12.19
|
142,590
|
|
|
2/27/2017
|
-0.60 / -3.05%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.40
|
12.39
|
129,340
|
|
|
2/24/2017
|
-0.30 / -1.50%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.72
|
12.78
|
123,130
|
|
|
2/23/2017
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.02
|
12.97
|
649,050
|
|
|
2/22/2017
|
-0.15 / -0.74%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.15
|
13.04
|
180,500
|
|
|
2/21/2017
|
+0.05 / +0.25%
|
20.50
|
20.60
|
20.10
|
20.25
|
20.30
|
13.13
|
246,150
|
|
|
2/20/2017
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.40
|
20.20
|
20.12
|
13.10
|
240,990
|
|
|
2/17/2017
|
-0.05 / -0.25%
|
20.25
|
20.55
|
19.60
|
20.20
|
19.97
|
13.10
|
328,930
|
|
|
2/16/2017
|
-0.40 / -1.94%
|
20.65
|
20.70
|
20.20
|
20.25
|
20.48
|
13.13
|
227,100
|
|
|
2/15/2017
|
+0.45 / +2.23%
|
20.10
|
21.00
|
20.00
|
20.65
|
20.59
|
13.39
|
355,790
|
|
|
2/14/2017
|
-0.40 / -1.94%
|
20.60
|
20.80
|
20.20
|
20.20
|
20.48
|
13.10
|
135,760
|
|
|
2/13/2017
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.25
|
20.60
|
20.64
|
13.36
|
407,640
|
|
|
2/10/2017
|
+0.75 / +3.82%
|
19.90
|
20.60
|
19.90
|
20.40
|
20.43
|
13.23
|
1,209,010
|
|
|
2/9/2017
|
+1.25 / +6.79%
|
18.60
|
19.65
|
18.60
|
19.65
|
19.30
|
12.75
|
336,740
|
|
|
2/8/2017
|
-0.05 / -0.27%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.08
|
11.93
|
1,057,944
|
|
|
2/7/2017
|
-0.10 / -0.54%
|
18.70
|
18.90
|
18.20
|
18.45
|
18.44
|
11.97
|
513,320
|
|
|
2/6/2017
|
-0.75 / -3.89%
|
19.30
|
19.30
|
18.55
|
18.55
|
18.78
|
12.03
|
100,920
|
|
|
2/3/2017
|
-0.70 / -3.50%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.61
|
12.52
|
82,160
|
|
|
2/2/2017
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.11
|
12.97
|
15,710
|
|
|
1/25/2017
|
-0.20 / -0.99%
|
20.15
|
20.15
|
19.90
|
20.00
|
20.05
|
12.97
|
530,280
|
|
|
1/24/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
20.20
|
20.11
|
13.10
|
523,420
|
|
|
1/23/2017
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.03
|
13.10
|
22,220
|
|
|
1/20/2017
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.05
|
20.30
|
20.12
|
13.17
|
37,380
|
|
|
1/19/2017
|
+0.05 / +0.25%
|
20.40
|
20.40
|
20.15
|
20.20
|
20.18
|
13.10
|
130,160
|
|
|
1/18/2017
|
+0.15 / +0.75%
|
20.20
|
20.40
|
20.00
|
20.15
|
20.15
|
13.07
|
21,980
|
|
|
1/17/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.04
|
12.97
|
219,260
|
|
|
1/16/2017
|
-0.15 / -0.74%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.12
|
12.97
|
20,780
|
|
|
1/13/2017
|
-0.05 / -0.25%
|
20.65
|
20.65
|
20.15
|
20.15
|
20.30
|
13.07
|
56,540
|
|
|
1/12/2017
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.15
|
20.20
|
20.35
|
13.10
|
68,250
|
|
|
1/11/2017
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.30
|
13.10
|
57,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|