|
Closing price on 4/24/2017
|
|
| Open |
22.55 |
| High |
22.90 |
| Low |
22.30 |
| Volume |
153,030 |
| Split-adjusted Price |
14.45 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2017
|
-0.15 / -0.67%
|
22.55
|
22.90
|
22.30
|
22.40
|
22.57
|
14.45
|
153,030
|
|
|
4/21/2017
|
+0.15 / +0.67%
|
22.40
|
23.10
|
22.40
|
22.55
|
22.77
|
14.55
|
255,710
|
|
|
4/20/2017
|
-0.40 / -1.75%
|
22.50
|
22.90
|
22.20
|
22.40
|
22.52
|
14.45
|
516,270
|
|
|
4/19/2017
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.54
|
14.71
|
167,580
|
|
|
4/18/2017
|
-0.05 / -0.22%
|
22.45
|
22.45
|
21.70
|
22.30
|
22.16
|
14.39
|
655,840
|
|
|
4/17/2017
|
-0.65 / -2.83%
|
22.95
|
23.70
|
22.35
|
22.35
|
22.84
|
14.42
|
255,200
|
|
|
4/14/2017
|
-0.80 / -3.36%
|
23.60
|
23.60
|
22.55
|
23.00
|
23.08
|
14.84
|
611,180
|
|
|
4/13/2017
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.35
|
23.80
|
23.91
|
15.35
|
426,850
|
|
|
4/12/2017
|
-1.00 / -4.03%
|
24.80
|
24.85
|
23.80
|
23.80
|
24.19
|
15.35
|
451,780
|
|
|
4/11/2017
|
+1.20 / +5.08%
|
23.60
|
24.80
|
23.60
|
24.80
|
24.43
|
16.00
|
797,140
|
|
|
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
|
|
|