|
Closing price on 5/26/2017
|
|
| Open |
21.35 |
| High |
21.60 |
| Low |
20.90 |
| Volume |
438,560 |
| Split-adjusted Price |
13.82 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.30 / +1.43%
|
21.35
|
21.60
|
20.90
|
21.30
|
21.24
|
13.82
|
438,560
|
|
|
5/25/2017
|
+0.15 / +0.72%
|
21.20
|
21.50
|
20.60
|
21.00
|
21.03
|
13.62
|
648,950
|
|
|
5/24/2017
|
-0.15 / -0.71%
|
20.70
|
21.60
|
20.70
|
20.85
|
21.02
|
13.52
|
464,350
|
|
|
5/23/2017
|
-0.80 / -3.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.50
|
13.62
|
475,140
|
|
|
5/22/2017
|
+1.10 / +5.31%
|
20.80
|
22.10
|
20.70
|
21.80
|
21.72
|
14.14
|
592,180
|
|
|
5/19/2017
|
-0.55 / -2.59%
|
21.50
|
22.70
|
20.70
|
20.70
|
21.81
|
13.43
|
744,090
|
|
|
5/18/2017
|
+1.35 / +6.78%
|
20.00
|
21.25
|
19.35
|
21.25
|
20.27
|
13.78
|
1,331,030
|
|
|
5/17/2017
|
-0.50 / -2.45%
|
20.50
|
20.50
|
19.65
|
19.90
|
19.97
|
12.91
|
570,180
|
|
|
5/16/2017
|
-0.50 / -2.39%
|
20.90
|
21.65
|
20.35
|
20.40
|
20.51
|
13.23
|
559,480
|
|
|
5/15/2017
|
-0.60 / -2.79%
|
21.85
|
21.90
|
20.85
|
20.90
|
21.18
|
13.56
|
329,670
|
|
|
5/12/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.85
|
21.50
|
21.14
|
13.95
|
556,590
|
|
|
5/11/2017
|
-0.35 / -1.61%
|
21.60
|
21.85
|
21.20
|
21.40
|
21.48
|
13.88
|
380,560
|
|
|
5/10/2017
|
-0.25 / -1.14%
|
21.85
|
22.00
|
21.70
|
21.75
|
21.81
|
14.11
|
205,710
|
|
|
5/9/2017
|
-0.20 / -0.90%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.03
|
14.27
|
292,030
|
|
|
5/8/2017
|
0.00 / 0.00%
|
22.00
|
22.45
|
22.00
|
22.20
|
22.25
|
14.40
|
159,240
|
|
|
5/5/2017
|
+0.20 / +0.91%
|
22.20
|
22.20
|
21.90
|
22.20
|
22.06
|
14.40
|
132,890
|
|
|
5/4/2017
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.75
|
22.00
|
22.02
|
14.27
|
357,430
|
|
|
5/3/2017
|
-0.10 / -0.45%
|
22.05
|
22.30
|
21.90
|
22.00
|
22.02
|
14.27
|
133,530
|
|
|
4/28/2017
|
-0.20 / -0.90%
|
22.10
|
22.50
|
22.05
|
22.10
|
22.17
|
14.33
|
119,610
|
|
|
4/27/2017
|
-0.10 / -0.45%
|
22.50
|
22.90
|
22.00
|
22.30
|
22.29
|
14.46
|
295,820
|
|
|
4/26/2017
|
+0.20 / +0.90%
|
22.20
|
22.50
|
21.90
|
22.40
|
22.28
|
14.53
|
161,770
|
|
|
4/25/2017
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.20
|
22.20
|
22.46
|
14.40
|
208,610
|
|
|
4/24/2017
|
-0.15 / -0.67%
|
22.55
|
22.90
|
22.30
|
22.40
|
22.57
|
14.53
|
153,030
|
|
|
4/21/2017
|
+0.15 / +0.67%
|
22.40
|
23.10
|
22.40
|
22.55
|
22.77
|
14.63
|
255,710
|
|
|
4/20/2017
|
-0.40 / -1.75%
|
22.50
|
22.90
|
22.20
|
22.40
|
22.52
|
14.53
|
516,270
|
|
|
4/19/2017
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.54
|
14.79
|
167,580
|
|
|
4/18/2017
|
-0.05 / -0.22%
|
22.45
|
22.45
|
21.70
|
22.30
|
22.16
|
14.46
|
655,840
|
|
|
4/17/2017
|
-0.65 / -2.83%
|
22.95
|
23.70
|
22.35
|
22.35
|
22.84
|
14.50
|
255,200
|
|
|
4/14/2017
|
-0.80 / -3.36%
|
23.60
|
23.60
|
22.55
|
23.00
|
23.08
|
14.92
|
611,180
|
|
|
4/13/2017
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.35
|
23.80
|
23.91
|
15.44
|
426,850
|
|
|