|
|
Closing price on 3/2/2015
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
176,830 |
| Split-adjusted Price |
10.65 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
+0.20 / +1.03%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.70
|
10.65
|
176,830
|
|
|
2/27/2015
|
-0.50 / -2.50%
|
20.10
|
20.10
|
19.30
|
19.50
|
19.50
|
10.54
|
83,380
|
|
|
2/26/2015
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.60
|
20.00
|
20.00
|
10.81
|
140,370
|
|
|
2/25/2015
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
10.65
|
378,190
|
|
|
2/24/2015
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
10.92
|
166,360
|
|
|
2/13/2015
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.50
|
11.08
|
136,360
|
|
|
2/12/2015
|
+0.20 / +0.99%
|
20.20
|
20.70
|
20.20
|
20.40
|
20.40
|
11.03
|
394,140
|
|
|
2/11/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.20
|
10.92
|
146,030
|
|
|
2/10/2015
|
+0.20 / +1.00%
|
20.00
|
20.40
|
19.90
|
20.20
|
20.20
|
10.92
|
367,230
|
|
|
2/9/2015
|
+0.30 / +1.52%
|
19.50
|
20.40
|
19.40
|
20.00
|
20.00
|
10.81
|
467,480
|
|
|
2/6/2015
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.70
|
10.65
|
580,240
|
|
|
2/5/2015
|
+0.60 / +3.13%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.80
|
10.70
|
440,310
|
|
|
2/4/2015
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.70
|
19.20
|
19.20
|
10.38
|
622,160
|
|
|
2/3/2015
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.70
|
18.90
|
18.90
|
10.22
|
696,070
|
|
|
2/2/2015
|
+0.30 / +1.61%
|
18.60
|
19.30
|
18.20
|
18.90
|
18.90
|
10.22
|
439,990
|
|
|
1/30/2015
|
-1.40 / -7.00%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
10.05
|
1,438,770
|
|
|
1/29/2015
|
-0.40 / -1.96%
|
20.30
|
20.70
|
19.80
|
20.00
|
20.00
|
10.81
|
982,580
|
|
|
1/28/2015
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.40
|
11.03
|
690,040
|
|
|
1/27/2015
|
-0.20 / -0.94%
|
21.30
|
21.60
|
20.60
|
21.00
|
21.00
|
11.35
|
825,980
|
|
|
1/26/2015
|
+0.70 / +3.41%
|
20.60
|
21.20
|
20.50
|
21.20
|
21.20
|
11.46
|
654,420
|
|
|
1/23/2015
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.50
|
20.50
|
20.50
|
11.08
|
742,430
|
|
|
1/22/2015
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.60
|
10.59
|
247,300
|
|
|
1/21/2015
|
-0.50 / -2.48%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.70
|
10.65
|
336,230
|
|
|
1/20/2015
|
+0.40 / +2.02%
|
19.80
|
20.40
|
19.80
|
20.20
|
20.20
|
10.92
|
788,990
|
|
|
1/19/2015
|
+0.50 / +2.59%
|
19.30
|
20.10
|
19.20
|
19.80
|
19.80
|
10.70
|
1,191,410
|
|
|
1/16/2015
|
+0.20 / +1.05%
|
19.10
|
20.00
|
19.10
|
19.30
|
19.30
|
10.43
|
588,250
|
|
|
1/15/2015
|
-0.20 / -1.04%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
10.32
|
254,570
|
|
|
1/14/2015
|
+0.60 / +3.21%
|
18.70
|
19.70
|
18.70
|
19.30
|
19.30
|
10.43
|
483,030
|
|
|
1/13/2015
|
-0.40 / -2.09%
|
19.00
|
19.20
|
18.60
|
18.70
|
18.70
|
10.11
|
404,100
|
|
|
1/12/2015
|
-0.30 / -1.55%
|
19.30
|
20.40
|
19.10
|
19.10
|
19.10
|
10.32
|
910,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|