|
Closing price on 4/23/2015
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
414,810 |
| Split-adjusted Price |
11.68 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
-0.70 / -3.14%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.77
|
11.68
|
414,810
|
|
|
4/22/2015
|
+1.00 / +4.69%
|
21.40
|
22.40
|
21.40
|
22.30
|
22.01
|
12.05
|
674,400
|
|
|
4/21/2015
|
+0.40 / +1.91%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.17
|
11.51
|
378,100
|
|
|
4/20/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.89
|
11.30
|
71,550
|
|
|
4/17/2015
|
0.00 / 0.00%
|
20.70
|
21.10
|
20.70
|
21.00
|
21.00
|
11.35
|
123,120
|
|
|
4/16/2015
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.60
|
21.00
|
20.95
|
11.35
|
449,960
|
|
|
4/15/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.30
|
20.70
|
20.52
|
11.19
|
275,330
|
|
|
4/14/2015
|
-0.60 / -2.82%
|
21.20
|
21.40
|
20.70
|
20.70
|
21.04
|
11.19
|
336,630
|
|
|
4/13/2015
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.34
|
11.51
|
127,160
|
|
|
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
|
|
|