|
Closing price on 5/17/2018
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
133,400 |
| Split-adjusted Price |
9.06 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.12
|
9.06
|
133,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.95
|
13.10
|
13.10
|
9.06
|
163,770
|
|
|
5/15/2018
|
+0.20 / +1.55%
|
13.20
|
13.20
|
12.90
|
13.10
|
12.98
|
9.06
|
401,680
|
|
|
5/14/2018
|
-0.30 / -2.27%
|
13.40
|
13.40
|
12.85
|
12.90
|
12.92
|
8.92
|
123,080
|
|
|
5/11/2018
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.75
|
13.20
|
12.96
|
9.13
|
7,410
|
|
|
5/10/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.90
|
13.30
|
13.04
|
9.20
|
173,190
|
|
|
5/9/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.24
|
9.20
|
75,440
|
|
|
5/8/2018
|
-0.20 / -1.48%
|
13.65
|
13.65
|
13.20
|
13.30
|
13.45
|
9.20
|
92,770
|
|
|
5/7/2018
|
+0.55 / +4.25%
|
12.95
|
13.50
|
12.95
|
13.50
|
13.20
|
9.34
|
97,890
|
|
|
5/4/2018
|
+0.25 / +1.97%
|
13.15
|
13.15
|
12.70
|
12.95
|
12.85
|
8.96
|
114,340
|
|
|
5/3/2018
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.79
|
8.78
|
277,970
|
|
|
5/2/2018
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.93
|
8.92
|
230,230
|
|
|
4/27/2018
|
+0.35 / +2.72%
|
13.00
|
13.45
|
12.85
|
13.20
|
13.07
|
9.13
|
1,047,520
|
|
|
4/26/2018
|
-0.35 / -2.65%
|
13.20
|
13.25
|
12.80
|
12.85
|
12.97
|
8.89
|
210,940
|
|
|
4/24/2018
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.30
|
9.13
|
92,280
|
|
|
4/23/2018
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.10
|
13.50
|
13.42
|
9.34
|
301,520
|
|
|
4/20/2018
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.51
|
9.37
|
124,430
|
|
|
4/19/2018
|
-0.40 / -2.88%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.63
|
9.34
|
230,670
|
|
|
4/18/2018
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.83
|
9.61
|
198,060
|
|
|
4/17/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.95
|
13.90
|
13.72
|
9.61
|
498,240
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.85
|
13.90
|
13.98
|
9.61
|
87,150
|
|
|
4/13/2018
|
-0.40 / -2.80%
|
14.25
|
14.45
|
13.90
|
13.90
|
14.10
|
9.61
|
173,630
|
|
|
4/12/2018
|
0.00 / 0.00%
|
14.40
|
14.55
|
14.05
|
14.30
|
14.20
|
9.89
|
190,290
|
|
|
4/11/2018
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.30
|
14.30
|
14.63
|
9.89
|
141,210
|
|
|
4/10/2018
|
-0.20 / -1.38%
|
14.40
|
14.65
|
14.25
|
14.30
|
14.38
|
9.89
|
156,730
|
|
|
4/9/2018
|
-0.20 / -1.36%
|
14.65
|
14.90
|
14.40
|
14.50
|
14.46
|
10.03
|
143,010
|
|
|
4/6/2018
|
-0.05 / -0.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.63
|
10.17
|
44,850
|
|
|
4/5/2018
|
+0.35 / +2.43%
|
14.60
|
14.75
|
14.40
|
14.75
|
14.53
|
10.20
|
90,790
|
|
|
4/4/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.45
|
9.96
|
196,740
|
|
|
4/3/2018
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.35
|
14.40
|
14.45
|
9.96
|
558,124
|
|
|