|
|
Closing price on 3/20/2017
|
|
| Open |
23.40 |
| High |
24.00 |
| Low |
22.95 |
| Volume |
829,150 |
| Split-adjusted Price |
14.92 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
-0.30 / -1.29%
|
23.40
|
24.00
|
22.95
|
23.00
|
23.44
|
14.92
|
829,150
|
|
|
3/17/2017
|
+0.10 / +0.43%
|
23.80
|
24.80
|
23.20
|
23.30
|
24.03
|
15.11
|
970,270
|
|
|
3/16/2017
|
+1.50 / +6.91%
|
21.90
|
23.20
|
21.60
|
23.20
|
22.33
|
15.05
|
853,470
|
|
|
3/15/2017
|
+1.30 / +6.37%
|
20.70
|
21.80
|
20.30
|
21.70
|
20.95
|
14.08
|
883,920
|
|
|
3/14/2017
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.45
|
13.23
|
368,750
|
|
|
3/13/2017
|
+0.45 / +2.23%
|
20.25
|
20.90
|
20.25
|
20.60
|
20.61
|
13.36
|
607,730
|
|
|
3/10/2017
|
+0.75 / +3.87%
|
19.50
|
20.40
|
19.50
|
20.15
|
20.06
|
13.07
|
483,940
|
|
|
3/9/2017
|
-0.05 / -0.26%
|
19.85
|
19.85
|
19.40
|
19.40
|
19.56
|
12.58
|
56,040
|
|
|
3/8/2017
|
+0.60 / +3.18%
|
18.85
|
19.95
|
18.85
|
19.45
|
19.53
|
12.62
|
437,960
|
|
|
3/7/2017
|
0.00 / 0.00%
|
18.70
|
18.85
|
18.50
|
18.85
|
18.70
|
12.23
|
188,470
|
|
|
3/6/2017
|
-0.05 / -0.26%
|
18.90
|
19.20
|
18.85
|
18.85
|
18.97
|
12.23
|
143,460
|
|
|
3/3/2017
|
-0.40 / -2.07%
|
18.65
|
19.10
|
18.65
|
18.90
|
18.90
|
12.26
|
128,090
|
|
|
3/2/2017
|
-0.30 / -1.53%
|
19.80
|
19.80
|
18.90
|
19.30
|
19.22
|
12.52
|
74,550
|
|
|
3/1/2017
|
+0.80 / +4.26%
|
18.80
|
19.60
|
18.75
|
19.60
|
19.00
|
12.71
|
124,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|