|
Closing price on 4/8/2016
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.30 |
| Volume |
45,170 |
| Split-adjusted Price |
13.89 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.30
|
25.70
|
25.61
|
13.89
|
45,170
|
|
|
4/7/2016
|
+0.30 / +1.18%
|
25.40
|
25.70
|
25.30
|
25.70
|
25.50
|
13.89
|
97,810
|
|
|
4/6/2016
|
+0.80 / +3.25%
|
25.30
|
25.50
|
24.60
|
25.40
|
25.31
|
13.73
|
44,570
|
|
|
4/5/2016
|
+0.10 / +0.41%
|
23.90
|
24.60
|
23.90
|
24.60
|
24.42
|
13.30
|
76,360
|
|
|
4/4/2016
|
-0.60 / -2.39%
|
25.30
|
25.30
|
24.50
|
24.50
|
25.08
|
13.24
|
356,170
|
|
|
4/1/2016
|
-0.70 / -2.71%
|
25.50
|
25.80
|
25.10
|
25.10
|
25.52
|
13.57
|
28,250
|
|
|
3/31/2016
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.70
|
25.80
|
25.96
|
13.95
|
99,080
|
|
|
3/30/2016
|
+0.50 / +1.96%
|
25.50
|
26.50
|
25.20
|
26.00
|
25.88
|
14.05
|
124,130
|
|
|
3/29/2016
|
+0.30 / +1.19%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.28
|
13.78
|
91,960
|
|
|
3/28/2016
|
+0.30 / +1.20%
|
24.80
|
25.20
|
24.80
|
25.20
|
24.90
|
13.62
|
62,710
|
|
|
3/25/2016
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.82
|
13.46
|
80,620
|
|
|
3/24/2016
|
-0.10 / -0.40%
|
25.00
|
25.50
|
24.80
|
24.80
|
25.01
|
13.41
|
387,550
|
|
|
3/23/2016
|
-0.20 / -0.80%
|
24.90
|
25.10
|
24.90
|
24.90
|
24.97
|
13.46
|
147,160
|
|
|
3/22/2016
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.90
|
25.10
|
25.02
|
13.57
|
75,370
|
|
|
3/21/2016
|
-0.60 / -2.33%
|
25.80
|
26.00
|
25.20
|
25.20
|
25.45
|
13.62
|
136,230
|
|
|
3/18/2016
|
-0.40 / -1.53%
|
26.40
|
26.40
|
25.70
|
25.80
|
25.84
|
13.95
|
22,830
|
|
|
3/17/2016
|
+0.30 / +1.16%
|
26.00
|
26.50
|
25.80
|
26.20
|
26.11
|
14.16
|
39,950
|
|
|
3/16/2016
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.58
|
14.00
|
25,610
|
|
|
3/15/2016
|
-0.30 / -1.15%
|
26.10
|
26.40
|
25.80
|
25.90
|
26.03
|
14.00
|
39,880
|
|
|
3/14/2016
|
-0.30 / -1.13%
|
26.20
|
26.40
|
26.20
|
26.20
|
26.28
|
14.16
|
74,650
|
|
|
3/11/2016
|
-0.50 / -1.85%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.63
|
14.32
|
307,930
|
|
|
3/10/2016
|
+0.40 / +1.50%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.46
|
14.59
|
72,090
|
|
|
3/9/2016
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.73
|
14.38
|
21,250
|
|
|
3/8/2016
|
+0.30 / +1.13%
|
27.50
|
27.50
|
26.60
|
26.80
|
26.97
|
14.49
|
109,020
|
|
|
3/7/2016
|
-0.30 / -1.12%
|
26.50
|
28.00
|
26.50
|
26.50
|
26.54
|
14.32
|
256,160
|
|
|
3/4/2016
|
+0.20 / +0.75%
|
26.50
|
27.20
|
26.10
|
26.80
|
26.88
|
14.49
|
220,920
|
|
|
3/3/2016
|
+0.40 / +1.53%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.52
|
14.38
|
66,840
|
|
|
3/2/2016
|
+0.20 / +0.77%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.22
|
14.16
|
61,390
|
|
|
3/1/2016
|
-0.80 / -2.99%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.37
|
14.05
|
32,010
|
|
|
2/29/2016
|
+0.30 / +1.13%
|
27.60
|
27.60
|
26.70
|
26.80
|
27.13
|
14.49
|
44,090
|
|
|