|
|
Closing price on 4/2/2019
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
132,420 |
| Split-adjusted Price |
11.51 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.00
|
15.15
|
15.13
|
11.51
|
132,420
|
|
|
4/1/2019
|
-0.10 / -0.66%
|
15.10
|
15.25
|
15.05
|
15.10
|
15.11
|
11.47
|
192,110
|
|
|
3/29/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.05
|
11.55
|
70,510
|
|
|
3/28/2019
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
11.47
|
102,000
|
|
|
3/27/2019
|
+0.15 / +1.00%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.50
|
11.55
|
65,440
|
|
|
3/26/2019
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.05
|
15.13
|
11.43
|
594,330
|
|
|
3/25/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.55
|
15.10
|
15.10
|
11.47
|
105,380
|
|
|
3/22/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.28
|
11.62
|
251,150
|
|
|
3/21/2019
|
-0.35 / -2.22%
|
15.75
|
15.75
|
15.40
|
15.40
|
15.54
|
11.70
|
296,120
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.60
|
15.75
|
15.71
|
11.97
|
96,920
|
|
|
3/19/2019
|
-0.35 / -2.17%
|
16.10
|
16.10
|
15.75
|
15.75
|
15.95
|
11.97
|
187,200
|
|
|
3/18/2019
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.90
|
16.10
|
16.03
|
12.23
|
97,300
|
|
|
3/15/2019
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.05
|
16.15
|
16.09
|
12.27
|
129,770
|
|
|
3/14/2019
|
+0.50 / +3.18%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.03
|
12.31
|
282,840
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.76
|
11.93
|
232,190
|
|
|
3/12/2019
|
+0.05 / +0.32%
|
15.70
|
15.85
|
15.50
|
15.70
|
15.63
|
11.93
|
369,170
|
|
|
3/11/2019
|
-0.25 / -1.57%
|
15.85
|
15.90
|
15.55
|
15.65
|
15.64
|
11.89
|
161,150
|
|
|
3/8/2019
|
-0.40 / -2.45%
|
16.00
|
16.15
|
15.75
|
15.90
|
15.91
|
12.08
|
226,370
|
|
|
3/7/2019
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.15
|
16.30
|
16.29
|
12.38
|
246,030
|
|
|
3/6/2019
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.05
|
16.50
|
16.38
|
12.53
|
302,740
|
|
|
3/5/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.40
|
12.46
|
750,010
|
|
|
3/4/2019
|
+0.40 / +2.52%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.23
|
12.38
|
578,570
|
|
|
3/1/2019
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.91
|
12.08
|
93,800
|
|
|
2/28/2019
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.82
|
12.00
|
175,960
|
|
|
2/27/2019
|
-0.25 / -1.54%
|
16.25
|
16.25
|
15.95
|
16.00
|
16.07
|
12.15
|
252,700
|
|
|
2/26/2019
|
+0.75 / +4.84%
|
15.50
|
16.30
|
15.50
|
16.25
|
16.03
|
12.34
|
441,660
|
|
|
2/25/2019
|
+0.15 / +0.98%
|
15.35
|
15.70
|
15.35
|
15.50
|
15.48
|
11.78
|
374,320
|
|
|
2/22/2019
|
-0.50 / -3.15%
|
15.85
|
15.90
|
15.35
|
15.35
|
15.55
|
11.66
|
540,630
|
|
|
2/21/2019
|
-0.05 / -0.31%
|
15.90
|
16.10
|
15.80
|
15.85
|
15.91
|
12.04
|
465,060
|
|
|
2/20/2019
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.85
|
15.90
|
15.94
|
12.08
|
277,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|