|
Closing price on 4/10/2015
|
|
| Open |
21.30 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
277,070 |
| Split-adjusted Price |
11.62 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
+0.20 / +0.94%
|
21.30
|
22.00
|
21.00
|
21.50
|
21.51
|
11.62
|
277,070
|
|
|
4/9/2015
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.42
|
11.51
|
123,820
|
|
|
4/8/2015
|
+0.60 / +2.87%
|
20.90
|
21.60
|
20.60
|
21.50
|
21.18
|
11.62
|
525,030
|
|
|
4/7/2015
|
+0.40 / +1.95%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.81
|
11.30
|
337,520
|
|
|
4/6/2015
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.64
|
11.08
|
62,440
|
|
|
4/3/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.57
|
11.13
|
54,750
|
|
|
4/2/2015
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
11.13
|
73,550
|
|
|
4/1/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.74
|
11.19
|
252,600
|
|
|
3/31/2015
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.78
|
11.19
|
183,700
|
|
|
3/30/2015
|
-0.10 / -0.48%
|
20.50
|
21.10
|
20.50
|
20.60
|
20.86
|
11.13
|
399,820
|
|
|
3/27/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.85
|
11.19
|
386,730
|
|
|
3/26/2015
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.66
|
11.19
|
171,040
|
|
|
3/25/2015
|
+0.20 / +0.98%
|
20.70
|
20.80
|
20.30
|
20.60
|
20.63
|
11.13
|
470,630
|
|
|
3/24/2015
|
+0.10 / +0.49%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.07
|
11.03
|
469,110
|
|
|
3/23/2015
|
-0.60 / -2.87%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.48
|
10.97
|
116,000
|
|
|
3/20/2015
|
+1.00 / +5.03%
|
19.70
|
20.90
|
19.70
|
20.90
|
20.42
|
11.30
|
511,260
|
|
|
3/19/2015
|
-0.90 / -4.33%
|
20.90
|
20.90
|
19.80
|
19.90
|
19.90
|
10.76
|
955,740
|
|
|
3/18/2015
|
-0.30 / -1.42%
|
21.10
|
21.30
|
20.70
|
20.80
|
20.80
|
11.24
|
205,000
|
|
|
3/17/2015
|
-0.40 / -1.86%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
11.41
|
455,710
|
|
|
3/16/2015
|
-0.20 / -0.92%
|
21.50
|
21.80
|
21.10
|
21.50
|
21.50
|
11.62
|
557,810
|
|
|
3/13/2015
|
+0.60 / +2.84%
|
21.30
|
21.70
|
20.90
|
21.70
|
21.70
|
11.73
|
687,970
|
|
|
3/12/2015
|
+0.50 / +2.43%
|
20.70
|
21.50
|
20.70
|
21.10
|
21.10
|
11.41
|
1,204,460
|
|
|
3/11/2015
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.60
|
11.13
|
361,140
|
|
|
3/10/2015
|
+0.60 / +2.99%
|
19.90
|
20.70
|
19.90
|
20.70
|
20.70
|
11.19
|
852,990
|
|
|
3/9/2015
|
+0.40 / +2.03%
|
19.80
|
20.40
|
19.70
|
20.10
|
20.10
|
10.86
|
413,800
|
|
|
3/6/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.70
|
10.65
|
264,630
|
|
|
3/5/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
10.65
|
274,410
|
|
|
3/4/2015
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
10.65
|
211,870
|
|
|
3/3/2015
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.50
|
19.80
|
19.80
|
10.70
|
407,390
|
|
|
3/2/2015
|
+0.20 / +1.03%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.70
|
10.65
|
176,830
|
|
|