|
Closing price on 4/10/2018
|
|
| Open |
14.40 |
| High |
14.65 |
| Low |
14.25 |
| Volume |
156,730 |
| Split-adjusted Price |
9.89 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
-0.20 / -1.38%
|
14.40
|
14.65
|
14.25
|
14.30
|
14.38
|
9.89
|
156,730
|
|
|
4/9/2018
|
-0.20 / -1.36%
|
14.65
|
14.90
|
14.40
|
14.50
|
14.46
|
10.03
|
143,010
|
|
|
4/6/2018
|
-0.05 / -0.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.63
|
10.17
|
44,850
|
|
|
4/5/2018
|
+0.35 / +2.43%
|
14.60
|
14.75
|
14.40
|
14.75
|
14.53
|
10.20
|
90,790
|
|
|
4/4/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.45
|
9.96
|
196,740
|
|
|
4/3/2018
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.35
|
14.40
|
14.45
|
9.96
|
558,124
|
|
|
4/2/2018
|
-0.15 / -1.02%
|
14.75
|
14.80
|
14.55
|
14.60
|
14.63
|
10.10
|
404,290
|
|
|
3/30/2018
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.80
|
10.20
|
84,740
|
|
|
3/29/2018
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.72
|
10.17
|
346,400
|
|
|
3/28/2018
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.06
|
10.37
|
50,550
|
|
|
3/27/2018
|
-0.10 / -0.65%
|
15.35
|
15.70
|
15.00
|
15.20
|
15.20
|
10.51
|
774,614
|
|
|
3/26/2018
|
+0.25 / +1.66%
|
15.05
|
15.35
|
14.90
|
15.30
|
15.08
|
10.58
|
1,244,964
|
|
|
3/23/2018
|
-0.15 / -0.99%
|
14.75
|
15.20
|
14.75
|
15.05
|
15.00
|
10.41
|
617,484
|
|
|
3/22/2018
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.00
|
15.20
|
15.01
|
10.51
|
660,194
|
|
|
3/21/2018
|
+0.30 / +2.00%
|
15.00
|
15.35
|
15.00
|
15.30
|
15.17
|
10.58
|
441,464
|
|
|
3/20/2018
|
-0.10 / -0.66%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.01
|
10.37
|
440,630
|
|
|
3/19/2018
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.05
|
15.10
|
15.16
|
10.44
|
99,280
|
|
|
3/16/2018
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.90
|
15.40
|
15.11
|
10.65
|
258,530
|
|
|
3/15/2018
|
-0.10 / -0.65%
|
15.55
|
16.00
|
15.40
|
15.40
|
15.65
|
10.65
|
328,380
|
|
|
3/14/2018
|
+0.50 / +3.33%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.15
|
10.72
|
442,040
|
|
|
3/13/2018
|
+0.50 / +3.45%
|
14.65
|
15.10
|
14.50
|
15.00
|
14.82
|
10.37
|
165,820
|
|
|
3/12/2018
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.54
|
10.03
|
86,310
|
|
|
3/9/2018
|
-0.15 / -1.01%
|
15.15
|
15.15
|
14.40
|
14.75
|
14.50
|
10.20
|
532,000
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.75
|
14.90
|
15.07
|
10.30
|
126,550
|
|
|
3/7/2018
|
+0.20 / +1.36%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.54
|
10.30
|
144,930
|
|
|
3/6/2018
|
-0.50 / -3.29%
|
14.95
|
15.00
|
14.50
|
14.70
|
14.67
|
10.17
|
299,530
|
|
|
3/5/2018
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.04
|
10.51
|
177,280
|
|
|
3/2/2018
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.15
|
15.20
|
15.27
|
10.51
|
74,780
|
|
|
3/1/2018
|
-0.05 / -0.32%
|
15.50
|
15.85
|
15.40
|
15.70
|
15.59
|
10.86
|
167,640
|
|
|
2/28/2018
|
+0.75 / +5.00%
|
14.75
|
15.85
|
14.75
|
15.75
|
15.47
|
10.89
|
340,310
|
|
|