|
Closing price on 4/4/2019
|
|
| Open |
15.30 |
| High |
16.15 |
| Low |
15.20 |
| Volume |
459,950 |
| Split-adjusted Price |
12.34 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+0.95 / +6.25%
|
15.30
|
16.15
|
15.20
|
16.15
|
15.85
|
12.34
|
459,950
|
|
|
4/3/2019
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.12
|
11.61
|
37,700
|
|
|
4/2/2019
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.00
|
15.15
|
15.13
|
11.57
|
132,420
|
|
|
4/1/2019
|
-0.10 / -0.66%
|
15.10
|
15.25
|
15.05
|
15.10
|
15.11
|
11.53
|
192,110
|
|
|
3/29/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.05
|
11.61
|
70,510
|
|
|
3/28/2019
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
11.53
|
102,000
|
|
|
3/27/2019
|
+0.15 / +1.00%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.50
|
11.61
|
65,440
|
|
|
3/26/2019
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.05
|
15.13
|
11.50
|
594,330
|
|
|
3/25/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.55
|
15.10
|
15.10
|
11.53
|
105,380
|
|
|
3/22/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.28
|
11.69
|
251,150
|
|
|
3/21/2019
|
-0.35 / -2.22%
|
15.75
|
15.75
|
15.40
|
15.40
|
15.54
|
11.76
|
296,120
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.60
|
15.75
|
15.71
|
12.03
|
96,920
|
|
|
3/19/2019
|
-0.35 / -2.17%
|
16.10
|
16.10
|
15.75
|
15.75
|
15.95
|
12.03
|
187,200
|
|
|
3/18/2019
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.90
|
16.10
|
16.03
|
12.30
|
97,300
|
|
|
3/15/2019
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.05
|
16.15
|
16.09
|
12.34
|
129,770
|
|
|
3/14/2019
|
+0.50 / +3.18%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.03
|
12.37
|
282,840
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.76
|
11.99
|
232,190
|
|
|
3/12/2019
|
+0.05 / +0.32%
|
15.70
|
15.85
|
15.50
|
15.70
|
15.63
|
11.99
|
369,170
|
|
|
3/11/2019
|
-0.25 / -1.57%
|
15.85
|
15.90
|
15.55
|
15.65
|
15.64
|
11.95
|
161,150
|
|
|
3/8/2019
|
-0.40 / -2.45%
|
16.00
|
16.15
|
15.75
|
15.90
|
15.91
|
12.15
|
226,370
|
|
|
3/7/2019
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.15
|
16.30
|
16.29
|
12.45
|
246,030
|
|
|
3/6/2019
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.05
|
16.50
|
16.38
|
12.60
|
302,740
|
|
|
3/5/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.40
|
12.53
|
750,010
|
|
|
3/4/2019
|
+0.40 / +2.52%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.23
|
12.45
|
578,570
|
|
|
3/1/2019
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.91
|
12.15
|
93,800
|
|
|
2/28/2019
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.82
|
12.07
|
175,960
|
|
|
2/27/2019
|
-0.25 / -1.54%
|
16.25
|
16.25
|
15.95
|
16.00
|
16.07
|
12.22
|
252,700
|
|
|
2/26/2019
|
+0.75 / +4.84%
|
15.50
|
16.30
|
15.50
|
16.25
|
16.03
|
12.41
|
441,660
|
|
|
2/25/2019
|
+0.15 / +0.98%
|
15.35
|
15.70
|
15.35
|
15.50
|
15.48
|
11.84
|
374,320
|
|
|
2/22/2019
|
-0.50 / -3.15%
|
15.85
|
15.90
|
15.35
|
15.35
|
15.55
|
11.73
|
540,630
|
|
|