|
Closing price on 4/10/2017
|
|
| Open |
22.75 |
| High |
23.80 |
| Low |
22.75 |
| Volume |
585,600 |
| Split-adjusted Price |
15.22 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
+0.65 / +2.83%
|
22.75
|
23.80
|
22.75
|
23.60
|
23.42
|
15.22
|
585,600
|
|
|
4/7/2017
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.75
|
22.95
|
22.92
|
14.80
|
191,860
|
|
|
4/5/2017
|
+0.60 / +2.68%
|
22.20
|
23.30
|
22.20
|
23.00
|
22.77
|
14.84
|
675,660
|
|
|
4/4/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.15
|
22.40
|
22.30
|
14.45
|
395,980
|
|
|
4/3/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.00
|
22.40
|
22.34
|
14.45
|
163,580
|
|
|
3/31/2017
|
-0.10 / -0.44%
|
22.85
|
22.90
|
22.10
|
22.40
|
22.67
|
14.45
|
255,160
|
|
|
3/30/2017
|
+0.60 / +2.74%
|
21.80
|
22.80
|
21.80
|
22.50
|
22.15
|
14.51
|
214,100
|
|
|
3/29/2017
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.70
|
21.90
|
22.07
|
14.13
|
428,180
|
|
|
3/28/2017
|
-0.80 / -3.46%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.63
|
14.39
|
282,780
|
|
|
3/27/2017
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.00
|
23.10
|
22.70
|
14.90
|
1,014,790
|
|
|
3/24/2017
|
-0.45 / -1.92%
|
23.75
|
23.75
|
22.50
|
23.00
|
23.29
|
14.84
|
485,190
|
|
|
3/23/2017
|
+0.35 / +1.52%
|
23.10
|
23.90
|
23.10
|
23.45
|
23.47
|
15.13
|
500,710
|
|
|
3/22/2017
|
+0.40 / +1.76%
|
22.70
|
23.50
|
22.60
|
23.10
|
23.13
|
14.90
|
457,950
|
|
|
3/21/2017
|
-0.30 / -1.30%
|
22.70
|
23.80
|
22.70
|
22.70
|
23.02
|
14.64
|
816,980
|
|
|
3/20/2017
|
-0.30 / -1.29%
|
23.40
|
24.00
|
22.95
|
23.00
|
23.44
|
14.84
|
829,150
|
|
|
3/17/2017
|
+0.10 / +0.43%
|
23.80
|
24.80
|
23.20
|
23.30
|
24.03
|
15.03
|
970,270
|
|
|
3/16/2017
|
+1.50 / +6.91%
|
21.90
|
23.20
|
21.60
|
23.20
|
22.33
|
14.97
|
853,470
|
|
|
3/15/2017
|
+1.30 / +6.37%
|
20.70
|
21.80
|
20.30
|
21.70
|
20.95
|
14.00
|
883,920
|
|
|
3/14/2017
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.45
|
13.16
|
368,750
|
|
|
3/13/2017
|
+0.45 / +2.23%
|
20.25
|
20.90
|
20.25
|
20.60
|
20.61
|
13.29
|
607,730
|
|
|
3/10/2017
|
+0.75 / +3.87%
|
19.50
|
20.40
|
19.50
|
20.15
|
20.06
|
13.00
|
483,940
|
|
|
3/9/2017
|
-0.05 / -0.26%
|
19.85
|
19.85
|
19.40
|
19.40
|
19.56
|
12.51
|
56,040
|
|
|
3/8/2017
|
+0.60 / +3.18%
|
18.85
|
19.95
|
18.85
|
19.45
|
19.53
|
12.55
|
437,960
|
|
|
3/7/2017
|
0.00 / 0.00%
|
18.70
|
18.85
|
18.50
|
18.85
|
18.70
|
12.16
|
188,470
|
|
|
3/6/2017
|
-0.05 / -0.26%
|
18.90
|
19.20
|
18.85
|
18.85
|
18.97
|
12.16
|
143,460
|
|
|
3/3/2017
|
-0.40 / -2.07%
|
18.65
|
19.10
|
18.65
|
18.90
|
18.90
|
12.19
|
128,090
|
|
|
3/2/2017
|
-0.30 / -1.53%
|
19.80
|
19.80
|
18.90
|
19.30
|
19.22
|
12.45
|
74,550
|
|
|
3/1/2017
|
+0.80 / +4.26%
|
18.80
|
19.60
|
18.75
|
19.60
|
19.00
|
12.64
|
124,330
|
|
|
2/28/2017
|
-0.30 / -1.57%
|
19.20
|
19.50
|
18.80
|
18.80
|
19.03
|
12.13
|
142,590
|
|
|
2/27/2017
|
-0.60 / -3.05%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.40
|
12.32
|
129,340
|
|
|