|
Closing price on 6/24/2019
|
|
| Open |
16.15 |
| High |
16.30 |
| Low |
15.95 |
| Volume |
40,260 |
| Split-adjusted Price |
12.18 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
-0.20 / -1.24%
|
16.15
|
16.30
|
15.95
|
15.95
|
16.02
|
12.18
|
40,260
|
|
|
6/21/2019
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.30
|
12.34
|
109,910
|
|
|
6/20/2019
|
+0.50 / +3.15%
|
15.90
|
16.45
|
15.90
|
16.35
|
16.22
|
12.49
|
169,460
|
|
|
6/19/2019
|
+0.10 / +0.63%
|
15.75
|
15.95
|
15.75
|
15.85
|
15.89
|
12.11
|
65,940
|
|
|
6/18/2019
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.75
|
15.63
|
12.03
|
42,610
|
|
|
6/17/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.75
|
15.79
|
12.03
|
26,910
|
|
|
6/14/2019
|
+0.10 / +0.63%
|
15.70
|
15.95
|
15.50
|
15.85
|
15.64
|
12.11
|
65,160
|
|
|
6/13/2019
|
+0.05 / +0.32%
|
15.70
|
16.00
|
15.60
|
15.75
|
15.72
|
12.03
|
55,590
|
|
|
6/12/2019
|
-0.25 / -1.57%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.75
|
11.99
|
106,300
|
|
|
6/11/2019
|
-0.15 / -0.93%
|
16.00
|
16.10
|
15.70
|
15.95
|
15.90
|
12.18
|
137,770
|
|
|
6/10/2019
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.90
|
16.10
|
16.10
|
12.30
|
93,500
|
|
|
6/7/2019
|
+0.55 / +3.54%
|
15.60
|
16.20
|
15.60
|
16.10
|
16.00
|
12.30
|
81,200
|
|
|
6/6/2019
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.55
|
15.55
|
15.63
|
11.88
|
49,640
|
|
|
6/5/2019
|
+0.15 / +0.97%
|
15.50
|
15.80
|
15.45
|
15.60
|
15.58
|
11.92
|
105,490
|
|
|
6/4/2019
|
-0.55 / -3.44%
|
16.20
|
16.20
|
15.40
|
15.45
|
15.66
|
11.80
|
324,160
|
|
|
6/3/2019
|
-0.40 / -2.44%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.07
|
12.22
|
185,930
|
|
|
5/31/2019
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.72
|
12.53
|
201,370
|
|
|
5/30/2019
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.95
|
12.91
|
58,390
|
|
|
5/29/2019
|
+0.25 / +1.47%
|
16.95
|
17.40
|
16.70
|
17.20
|
17.09
|
13.14
|
263,210
|
|
|
5/28/2019
|
+0.50 / +3.04%
|
16.45
|
17.00
|
16.45
|
16.95
|
16.79
|
12.95
|
400,780
|
|
|
5/27/2019
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.45
|
16.45
|
16.59
|
12.57
|
138,350
|
|
|
5/24/2019
|
-0.15 / -0.88%
|
16.80
|
16.85
|
16.50
|
16.85
|
16.75
|
12.87
|
169,230
|
|
|
5/23/2019
|
+0.50 / +3.03%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.63
|
12.99
|
124,800
|
|
|
5/22/2019
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.59
|
12.60
|
388,410
|
|
|
5/21/2019
|
-0.80 / -4.65%
|
17.20
|
17.40
|
16.40
|
16.40
|
16.72
|
12.53
|
1,057,200
|
|
|
5/20/2019
|
-0.50 / -2.82%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.41
|
13.14
|
340,910
|
|
|
5/17/2019
|
-0.15 / -0.84%
|
17.85
|
17.90
|
17.50
|
17.70
|
17.70
|
13.52
|
233,340
|
|
|
5/16/2019
|
+0.20 / +1.13%
|
17.50
|
17.90
|
17.50
|
17.85
|
17.78
|
13.64
|
369,090
|
|
|
5/15/2019
|
-0.30 / -1.67%
|
17.95
|
18.20
|
17.65
|
17.65
|
17.86
|
13.48
|
425,890
|
|
|
5/14/2019
|
+0.15 / +0.84%
|
17.80
|
18.20
|
17.60
|
17.95
|
17.90
|
13.71
|
329,130
|
|
|