|
|
Closing price on 2/8/2018
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
101,930 |
| Split-adjusted Price |
10.10 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.10 / -0.68%
|
14.90
|
14.90
|
13.70
|
14.60
|
13.89
|
10.10
|
101,930
|
|
|
2/7/2018
|
+0.90 / +6.52%
|
13.90
|
14.75
|
13.90
|
14.70
|
14.69
|
10.17
|
160,480
|
|
|
2/6/2018
|
-1.00 / -6.76%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.83
|
9.54
|
724,140
|
|
|
2/5/2018
|
-1.00 / -6.33%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.25
|
10.24
|
370,200
|
|
|
2/2/2018
|
-0.10 / -0.63%
|
15.80
|
16.05
|
15.80
|
15.80
|
15.89
|
10.93
|
133,880
|
|
|
2/1/2018
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.80
|
15.90
|
15.96
|
11.00
|
221,620
|
|
|
1/31/2018
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.98
|
11.20
|
268,640
|
|
|
1/30/2018
|
-0.30 / -1.88%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.68
|
10.86
|
573,340
|
|
|
1/29/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.11
|
11.07
|
244,610
|
|
|
1/26/2018
|
+0.20 / +1.25%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
11.20
|
422,730
|
|
|
1/25/2018
|
-1.20 / -6.98%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.17
|
11.07
|
2,100,290
|
|
|
1/22/2018
|
+0.20 / +1.18%
|
17.20
|
17.80
|
17.00
|
17.20
|
17.36
|
11.90
|
948,270
|
|
|
1/19/2018
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
11.76
|
719,700
|
|
|
1/18/2018
|
+0.50 / +2.99%
|
16.90
|
17.45
|
16.80
|
17.20
|
17.10
|
11.90
|
1,419,880
|
|
|
1/17/2018
|
+0.65 / +4.05%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.50
|
11.55
|
840,510
|
|
|
1/16/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.05
|
16.07
|
11.10
|
368,370
|
|
|
1/15/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.33
|
11.24
|
189,970
|
|
|
1/12/2018
|
+0.15 / +0.93%
|
16.10
|
16.60
|
16.00
|
16.35
|
16.17
|
11.31
|
424,900
|
|
|
1/11/2018
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.27
|
11.20
|
546,260
|
|
|
1/10/2018
|
-0.60 / -3.52%
|
17.00
|
17.00
|
16.45
|
16.45
|
16.70
|
11.38
|
677,280
|
|
|
1/9/2018
|
+0.15 / +0.89%
|
17.00
|
17.20
|
16.70
|
17.05
|
16.87
|
11.79
|
669,630
|
|
|
1/8/2018
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.99
|
11.69
|
771,040
|
|
|
1/5/2018
|
+0.70 / +4.40%
|
16.00
|
16.75
|
15.90
|
16.60
|
16.44
|
11.48
|
1,002,020
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.80
|
15.90
|
15.89
|
11.00
|
252,990
|
|
|
1/3/2018
|
+0.05 / +0.32%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.86
|
11.00
|
274,280
|
|
|
1/2/2018
|
+0.30 / +1.93%
|
15.75
|
15.95
|
15.60
|
15.85
|
15.80
|
10.96
|
175,160
|
|
|
12/29/2017
|
-0.45 / -2.81%
|
15.90
|
16.00
|
15.55
|
15.55
|
15.74
|
10.75
|
522,660
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.94
|
11.07
|
163,520
|
|
|
12/27/2017
|
+0.10 / +0.63%
|
15.90
|
16.15
|
15.90
|
16.00
|
16.04
|
11.07
|
179,610
|
|
|
12/26/2017
|
+0.05 / +0.32%
|
15.65
|
16.20
|
15.65
|
15.90
|
15.96
|
11.00
|
282,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|