|
Closing price on 3/10/2016
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
72,090 |
| Split-adjusted Price |
14.59 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+0.40 / +1.50%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.46
|
14.59
|
72,090
|
|
|
3/9/2016
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.73
|
14.38
|
21,250
|
|
|
3/8/2016
|
+0.30 / +1.13%
|
27.50
|
27.50
|
26.60
|
26.80
|
26.97
|
14.49
|
109,020
|
|
|
3/7/2016
|
-0.30 / -1.12%
|
26.50
|
28.00
|
26.50
|
26.50
|
26.54
|
14.32
|
256,160
|
|
|
3/4/2016
|
+0.20 / +0.75%
|
26.50
|
27.20
|
26.10
|
26.80
|
26.88
|
14.49
|
220,920
|
|
|
3/3/2016
|
+0.40 / +1.53%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.52
|
14.38
|
66,840
|
|
|
3/2/2016
|
+0.20 / +0.77%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.22
|
14.16
|
61,390
|
|
|
3/1/2016
|
-0.80 / -2.99%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.37
|
14.05
|
32,010
|
|
|
2/29/2016
|
+0.30 / +1.13%
|
27.60
|
27.60
|
26.70
|
26.80
|
27.13
|
14.49
|
44,090
|
|
|
2/26/2016
|
+0.50 / +1.92%
|
26.20
|
26.80
|
26.20
|
26.50
|
26.50
|
14.32
|
319,920
|
|
|
2/25/2016
|
-0.20 / -0.76%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.20
|
14.05
|
17,020
|
|
|
2/24/2016
|
-0.20 / -0.76%
|
26.40
|
26.80
|
26.20
|
26.20
|
26.44
|
14.16
|
21,940
|
|
|
2/23/2016
|
-0.30 / -1.12%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.43
|
14.27
|
16,440
|
|
|
2/22/2016
|
-0.10 / -0.37%
|
26.50
|
26.80
|
26.50
|
26.70
|
26.51
|
14.43
|
21,310
|
|
|
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
|
|
|