|
Closing price on 3/15/2018
|
|
| Open |
15.55 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
328,380 |
| Split-adjusted Price |
10.59 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
-0.10 / -0.65%
|
15.55
|
16.00
|
15.40
|
15.40
|
15.65
|
10.59
|
328,380
|
|
|
3/14/2018
|
+0.50 / +3.33%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.15
|
10.66
|
442,040
|
|
|
3/13/2018
|
+0.50 / +3.45%
|
14.65
|
15.10
|
14.50
|
15.00
|
14.82
|
10.32
|
165,820
|
|
|
3/12/2018
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.54
|
9.97
|
86,310
|
|
|
3/9/2018
|
-0.15 / -1.01%
|
15.15
|
15.15
|
14.40
|
14.75
|
14.50
|
10.14
|
532,000
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.75
|
14.90
|
15.07
|
10.25
|
126,550
|
|
|
3/7/2018
|
+0.20 / +1.36%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.54
|
10.25
|
144,930
|
|
|
3/6/2018
|
-0.50 / -3.29%
|
14.95
|
15.00
|
14.50
|
14.70
|
14.67
|
10.11
|
299,530
|
|
|
3/5/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.04
|
10.45
|
177,280
|
|
|
3/2/2018
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.15
|
15.20
|
15.27
|
10.45
|
74,780
|
|
|
3/1/2018
|
-0.05 / -0.32%
|
15.50
|
15.85
|
15.40
|
15.70
|
15.59
|
10.80
|
167,640
|
|
|
2/28/2018
|
+0.75 / +5.00%
|
14.75
|
15.85
|
14.75
|
15.75
|
15.47
|
10.83
|
340,310
|
|
|
2/27/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.91
|
10.32
|
63,840
|
|
|
2/26/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.00
|
14.98
|
10.32
|
81,920
|
|
|
2/23/2018
|
+0.40 / +2.74%
|
14.60
|
15.05
|
14.60
|
15.00
|
14.84
|
10.32
|
91,980
|
|
|
2/22/2018
|
-0.45 / -2.99%
|
15.05
|
15.10
|
14.60
|
14.60
|
14.91
|
10.04
|
50,700
|
|
|
2/21/2018
|
0.00 / 0.00%
|
15.05
|
15.20
|
14.90
|
15.05
|
15.00
|
10.35
|
107,920
|
|
|
2/13/2018
|
+0.55 / +3.79%
|
14.50
|
15.10
|
14.50
|
15.05
|
14.82
|
10.35
|
73,370
|
|
|
2/12/2018
|
+0.05 / +0.35%
|
14.80
|
14.80
|
14.25
|
14.50
|
14.42
|
9.97
|
42,580
|
|
|
2/9/2018
|
-0.15 / -1.03%
|
13.70
|
14.45
|
13.70
|
14.45
|
13.96
|
9.94
|
176,680
|
|
|
2/8/2018
|
-0.10 / -0.68%
|
14.90
|
14.90
|
13.70
|
14.60
|
13.89
|
10.04
|
101,930
|
|
|
2/7/2018
|
+0.90 / +6.52%
|
13.90
|
14.75
|
13.90
|
14.70
|
14.69
|
10.11
|
160,480
|
|
|
2/6/2018
|
-1.00 / -6.76%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.83
|
9.49
|
724,140
|
|
|
2/5/2018
|
-1.00 / -6.33%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.25
|
10.18
|
370,200
|
|
|
2/2/2018
|
-0.10 / -0.63%
|
15.80
|
16.05
|
15.80
|
15.80
|
15.89
|
10.87
|
133,880
|
|
|
2/1/2018
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.80
|
15.90
|
15.96
|
10.94
|
221,620
|
|
|
1/31/2018
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.98
|
11.14
|
268,640
|
|
|
1/30/2018
|
-0.30 / -1.88%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.68
|
10.80
|
573,340
|
|
|
1/29/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.11
|
11.00
|
244,610
|
|
|
1/26/2018
|
+0.20 / +1.25%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
11.14
|
422,730
|
|
|