|
Closing price on 3/4/2019
|
|
| Open |
15.80 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
578,570 |
| Split-adjusted Price |
12.45 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
+0.40 / +2.52%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.23
|
12.45
|
578,570
|
|
|
3/1/2019
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.91
|
12.15
|
93,800
|
|
|
2/28/2019
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.82
|
12.07
|
175,960
|
|
|
2/27/2019
|
-0.25 / -1.54%
|
16.25
|
16.25
|
15.95
|
16.00
|
16.07
|
12.22
|
252,700
|
|
|
2/26/2019
|
+0.75 / +4.84%
|
15.50
|
16.30
|
15.50
|
16.25
|
16.03
|
12.41
|
441,660
|
|
|
2/25/2019
|
+0.15 / +0.98%
|
15.35
|
15.70
|
15.35
|
15.50
|
15.48
|
11.84
|
374,320
|
|
|
2/22/2019
|
-0.50 / -3.15%
|
15.85
|
15.90
|
15.35
|
15.35
|
15.55
|
11.73
|
540,630
|
|
|
2/21/2019
|
-0.05 / -0.31%
|
15.90
|
16.10
|
15.80
|
15.85
|
15.91
|
12.11
|
465,060
|
|
|
2/20/2019
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.85
|
15.90
|
15.94
|
12.15
|
277,890
|
|
|
2/19/2019
|
-0.05 / -0.31%
|
16.10
|
16.40
|
15.85
|
16.10
|
16.11
|
12.30
|
731,050
|
|
|
2/18/2019
|
+0.35 / +2.22%
|
15.80
|
16.20
|
15.65
|
16.15
|
16.05
|
12.34
|
816,360
|
|
|
2/15/2019
|
+0.55 / +3.61%
|
15.30
|
16.00
|
15.25
|
15.80
|
15.73
|
12.07
|
643,030
|
|
|
2/14/2019
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.10
|
15.25
|
15.27
|
11.65
|
296,184
|
|
|
2/13/2019
|
-0.15 / -0.98%
|
15.40
|
15.45
|
15.05
|
15.20
|
15.28
|
11.61
|
10,545,600
|
|
|
2/12/2019
|
-0.35 / -2.23%
|
15.70
|
15.70
|
15.35
|
15.35
|
15.52
|
11.73
|
235,060
|
|
|
2/11/2019
|
+0.25 / +1.62%
|
15.40
|
15.70
|
14.90
|
15.70
|
15.22
|
11.99
|
191,720
|
|
|
2/1/2019
|
-0.15 / -0.96%
|
15.40
|
15.60
|
15.40
|
15.45
|
15.46
|
11.80
|
124,930
|
|
|
1/31/2019
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.52
|
11.92
|
230,340
|
|
|
1/30/2019
|
+0.05 / +0.32%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.46
|
11.84
|
161,770
|
|
|
1/29/2019
|
+0.55 / +3.69%
|
15.00
|
15.85
|
15.00
|
15.45
|
15.41
|
11.80
|
556,110
|
|
|
1/28/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.86
|
11.38
|
114,430
|
|
|
1/25/2019
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.75
|
14.95
|
14.92
|
11.42
|
316,890
|
|
|
1/24/2019
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.85
|
14.95
|
15.00
|
11.42
|
274,480
|
|
|
1/23/2019
|
-0.30 / -1.98%
|
14.90
|
15.10
|
14.50
|
14.85
|
14.79
|
11.34
|
233,250
|
|
|
1/22/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.05
|
15.15
|
15.28
|
11.57
|
481,920
|
|
|
1/21/2019
|
+0.95 / +6.71%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.84
|
11.53
|
910,330
|
|
|
1/18/2019
|
+0.15 / +1.07%
|
13.60
|
14.40
|
13.60
|
14.15
|
14.18
|
10.81
|
494,130
|
|
|
1/17/2019
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.90
|
14.00
|
14.02
|
10.69
|
72,750
|
|
|
1/16/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.04
|
10.69
|
107,300
|
|
|
1/15/2019
|
+0.10 / +0.72%
|
13.95
|
14.10
|
13.90
|
14.00
|
14.01
|
10.69
|
83,740
|
|
|