|
Closing price on 5/26/2016
|
|
| Open |
28.90 |
| High |
29.10 |
| Low |
28.90 |
| Volume |
16,530 |
| Split-adjusted Price |
15.62 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.90
|
28.90
|
28.94
|
15.62
|
16,530
|
|
|
5/25/2016
|
+0.60 / +2.12%
|
28.00
|
29.00
|
28.00
|
28.90
|
28.57
|
15.62
|
29,260
|
|
|
5/24/2016
|
+0.30 / +1.07%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.02
|
15.30
|
14,670
|
|
|
5/23/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.89
|
15.13
|
12,010
|
|
|
5/20/2016
|
-1.00 / -3.45%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.15
|
15.13
|
57,460
|
|
|
5/19/2016
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.68
|
1,250
|
|
|
5/18/2016
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.02
|
15.73
|
77,640
|
|
|
5/17/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.68
|
100
|
|
|
5/16/2016
|
+0.50 / +1.75%
|
28.30
|
29.00
|
28.20
|
29.00
|
28.53
|
15.68
|
37,640
|
|
|
5/13/2016
|
0.00 / 0.00%
|
28.10
|
28.50
|
28.00
|
28.50
|
28.01
|
15.41
|
36,700
|
|
|
5/12/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
15.41
|
23,610
|
|
|
5/11/2016
|
+0.30 / +1.06%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.13
|
15.41
|
34,690
|
|
|
5/10/2016
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.50
|
28.20
|
27.85
|
15.24
|
11,560
|
|
|
5/9/2016
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.30
|
28.20
|
27.93
|
15.24
|
17,510
|
|
|
5/6/2016
|
+0.40 / +1.44%
|
28.00
|
28.20
|
27.90
|
28.20
|
28.00
|
15.24
|
55,970
|
|
|
5/5/2016
|
+0.30 / +1.09%
|
27.80
|
27.90
|
27.60
|
27.80
|
27.80
|
15.03
|
112,500
|
|
|
5/4/2016
|
0.00 / 0.00%
|
27.40
|
27.70
|
27.00
|
27.50
|
27.48
|
14.86
|
69,080
|
|
|
4/29/2016
|
+0.10 / +0.36%
|
27.20
|
27.80
|
27.00
|
27.50
|
27.54
|
14.86
|
61,440
|
|
|
4/28/2016
|
+0.40 / +1.48%
|
25.70
|
27.70
|
25.70
|
27.40
|
27.33
|
14.81
|
79,120
|
|
|
4/27/2016
|
+0.70 / +2.66%
|
26.50
|
27.00
|
26.30
|
27.00
|
26.61
|
14.59
|
69,000
|
|
|
4/26/2016
|
-0.20 / -0.75%
|
26.20
|
26.40
|
26.20
|
26.30
|
26.28
|
14.22
|
53,770
|
|
|
4/25/2016
|
+0.40 / +1.53%
|
26.10
|
26.60
|
26.10
|
26.50
|
26.23
|
14.32
|
21,200
|
|
|
4/22/2016
|
+0.10 / +0.38%
|
25.60
|
26.30
|
25.50
|
26.10
|
26.01
|
14.11
|
29,800
|
|
|
4/21/2016
|
-0.30 / -1.14%
|
25.10
|
26.10
|
25.10
|
26.00
|
25.91
|
14.05
|
16,830
|
|
|
4/20/2016
|
-0.80 / -2.95%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.39
|
14.22
|
28,420
|
|
|
4/19/2016
|
-0.40 / -1.45%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.06
|
14.65
|
33,480
|
|
|
4/15/2016
|
+1.70 / +6.59%
|
25.80
|
27.60
|
25.80
|
27.50
|
27.16
|
14.86
|
176,050
|
|
|
4/14/2016
|
+0.20 / +0.78%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.68
|
13.95
|
54,360
|
|
|
4/13/2016
|
+0.30 / +1.19%
|
25.50
|
25.60
|
25.40
|
25.60
|
25.56
|
13.84
|
95,010
|
|
|
4/12/2016
|
-0.10 / -0.39%
|
24.70
|
25.50
|
24.70
|
25.30
|
25.32
|
13.68
|
17,300
|
|
|