|
Closing price on 5/3/2019
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
353,730 |
| Split-adjusted Price |
13.06 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.26
|
13.06
|
353,730
|
|
|
5/2/2019
|
+1.00 / +6.21%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.78
|
13.06
|
982,770
|
|
|
4/26/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.07
|
12.30
|
33,300
|
|
|
4/25/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
12.22
|
8,440
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.05
|
16.20
|
15.90
|
15.90
|
16.00
|
12.15
|
155,470
|
|
|
4/23/2019
|
-0.25 / -1.55%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.94
|
12.15
|
82,940
|
|
|
4/22/2019
|
+0.05 / +0.31%
|
16.10
|
16.25
|
16.10
|
16.15
|
16.14
|
12.34
|
62,650
|
|
|
4/19/2019
|
+0.20 / +1.26%
|
16.00
|
16.35
|
15.90
|
16.10
|
16.17
|
12.30
|
325,870
|
|
|
4/18/2019
|
-0.10 / -0.63%
|
15.90
|
16.05
|
15.75
|
15.90
|
15.88
|
12.15
|
116,660
|
|
|
4/17/2019
|
0.00 / 0.00%
|
15.95
|
16.30
|
15.95
|
16.00
|
16.15
|
12.22
|
249,430
|
|
|
4/16/2019
|
-0.40 / -2.44%
|
16.00
|
16.35
|
15.80
|
16.00
|
16.04
|
12.22
|
83,710
|
|
|
4/12/2019
|
+0.60 / +3.80%
|
15.35
|
16.45
|
15.30
|
16.40
|
16.05
|
12.53
|
524,510
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.70
|
15.80
|
15.80
|
12.07
|
109,250
|
|
|
4/10/2019
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.63
|
12.07
|
160,100
|
|
|
4/9/2019
|
-0.60 / -3.70%
|
15.95
|
16.15
|
15.60
|
15.60
|
15.90
|
11.92
|
155,190
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.95
|
16.20
|
16.09
|
12.37
|
131,670
|
|
|
4/5/2019
|
+0.05 / +0.31%
|
16.30
|
16.30
|
15.95
|
16.20
|
16.16
|
12.37
|
336,840
|
|
|
4/4/2019
|
+0.95 / +6.25%
|
15.30
|
16.15
|
15.20
|
16.15
|
15.85
|
12.34
|
459,950
|
|
|
4/3/2019
|
+0.05 / +0.33%
|
15.15
|
15.30
|
15.00
|
15.20
|
15.12
|
11.61
|
37,700
|
|
|
4/2/2019
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.00
|
15.15
|
15.13
|
11.57
|
132,420
|
|
|
4/1/2019
|
-0.10 / -0.66%
|
15.10
|
15.25
|
15.05
|
15.10
|
15.11
|
11.53
|
192,110
|
|
|
3/29/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.05
|
11.61
|
70,510
|
|
|
3/28/2019
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
11.53
|
102,000
|
|
|
3/27/2019
|
+0.15 / +1.00%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.50
|
11.61
|
65,440
|
|
|
3/26/2019
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.05
|
15.13
|
11.50
|
594,330
|
|
|
3/25/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.55
|
15.10
|
15.10
|
11.53
|
105,380
|
|
|
3/22/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.28
|
11.69
|
251,150
|
|
|
3/21/2019
|
-0.35 / -2.22%
|
15.75
|
15.75
|
15.40
|
15.40
|
15.54
|
11.76
|
296,120
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.60
|
15.75
|
15.71
|
12.03
|
96,920
|
|
|
3/19/2019
|
-0.35 / -2.17%
|
16.10
|
16.10
|
15.75
|
15.75
|
15.95
|
12.03
|
187,200
|
|
|