|
|
Closing price on 5/2/2018
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
230,230 |
| Split-adjusted Price |
8.92 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2018
|
-0.15 / -1.02%
|
14.75
|
14.80
|
14.55
|
14.60
|
14.63
|
10.10
|
404,290
|
|
|
3/30/2018
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.80
|
10.20
|
84,740
|
|
|
3/29/2018
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.72
|
10.17
|
346,400
|
|
|
3/28/2018
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.06
|
10.37
|
50,550
|
|
|
3/27/2018
|
-0.10 / -0.65%
|
15.35
|
15.70
|
15.00
|
15.20
|
15.20
|
10.51
|
774,614
|
|
|
3/26/2018
|
+0.25 / +1.66%
|
15.05
|
15.35
|
14.90
|
15.30
|
15.08
|
10.58
|
1,244,964
|
|
|
3/23/2018
|
-0.15 / -0.99%
|
14.75
|
15.20
|
14.75
|
15.05
|
15.00
|
10.41
|
617,484
|
|
|
3/22/2018
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.00
|
15.20
|
15.01
|
10.51
|
660,194
|
|
|
3/21/2018
|
+0.30 / +2.00%
|
15.00
|
15.35
|
15.00
|
15.30
|
15.17
|
10.58
|
441,464
|
|
|
3/20/2018
|
-0.10 / -0.66%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.01
|
10.37
|
440,630
|
|
|
3/19/2018
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.05
|
15.10
|
15.16
|
10.44
|
99,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|