|
|
Closing price on 6/5/2017
|
|
| Open |
21.00 |
| High |
21.80 |
| Low |
20.70 |
| Volume |
574,670 |
| Split-adjusted Price |
13.55 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
0.00 / 0.00%
|
21.00
|
21.80
|
20.70
|
21.00
|
21.15
|
13.55
|
574,670
|
|
|
6/2/2017
|
+0.90 / +4.48%
|
20.10
|
21.10
|
20.00
|
21.00
|
20.67
|
13.55
|
507,140
|
|
|
6/1/2017
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.10
|
12.97
|
390,920
|
|
|
5/31/2017
|
-0.60 / -2.91%
|
20.55
|
20.70
|
20.00
|
20.00
|
20.18
|
12.90
|
525,060
|
|
|
5/30/2017
|
-0.25 / -1.20%
|
20.85
|
21.20
|
20.60
|
20.60
|
20.76
|
13.29
|
641,310
|
|
|
5/29/2017
|
-0.45 / -2.11%
|
21.00
|
21.20
|
20.85
|
20.85
|
20.95
|
13.45
|
349,490
|
|
|
5/26/2017
|
+0.30 / +1.43%
|
21.35
|
21.60
|
20.90
|
21.30
|
21.24
|
13.74
|
438,560
|
|
|
5/25/2017
|
+0.15 / +0.72%
|
21.20
|
21.50
|
20.60
|
21.00
|
21.03
|
13.55
|
648,950
|
|
|
5/24/2017
|
-0.15 / -0.71%
|
20.70
|
21.60
|
20.70
|
20.85
|
21.02
|
13.45
|
464,350
|
|
|
5/23/2017
|
-0.80 / -3.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.50
|
13.55
|
475,140
|
|
|
5/22/2017
|
+1.10 / +5.31%
|
20.80
|
22.10
|
20.70
|
21.80
|
21.72
|
14.06
|
592,180
|
|
|
5/19/2017
|
-0.55 / -2.59%
|
21.50
|
22.70
|
20.70
|
20.70
|
21.81
|
13.35
|
744,090
|
|
|
5/18/2017
|
+1.35 / +6.78%
|
20.00
|
21.25
|
19.35
|
21.25
|
20.27
|
13.71
|
1,331,030
|
|
|
5/17/2017
|
-0.50 / -2.45%
|
20.50
|
20.50
|
19.65
|
19.90
|
19.97
|
12.84
|
570,180
|
|
|
5/16/2017
|
-0.50 / -2.39%
|
20.90
|
21.65
|
20.35
|
20.40
|
20.51
|
13.16
|
559,480
|
|
|
5/15/2017
|
-0.60 / -2.79%
|
21.85
|
21.90
|
20.85
|
20.90
|
21.18
|
13.48
|
329,670
|
|
|
5/12/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.85
|
21.50
|
21.14
|
13.87
|
556,590
|
|
|
5/11/2017
|
-0.35 / -1.61%
|
21.60
|
21.85
|
21.20
|
21.40
|
21.48
|
13.80
|
380,560
|
|
|
5/10/2017
|
-0.25 / -1.14%
|
21.85
|
22.00
|
21.70
|
21.75
|
21.81
|
14.03
|
205,710
|
|
|
5/9/2017
|
-0.20 / -0.90%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.03
|
14.19
|
292,030
|
|
|
5/8/2017
|
0.00 / 0.00%
|
22.00
|
22.45
|
22.00
|
22.20
|
22.25
|
14.32
|
159,240
|
|
|
5/5/2017
|
+0.20 / +0.91%
|
22.20
|
22.20
|
21.90
|
22.20
|
22.06
|
14.32
|
132,890
|
|
|
5/4/2017
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.75
|
22.00
|
22.02
|
14.19
|
357,430
|
|
|
5/3/2017
|
-0.10 / -0.45%
|
22.05
|
22.30
|
21.90
|
22.00
|
22.02
|
14.19
|
133,530
|
|
|
4/28/2017
|
-0.20 / -0.90%
|
22.10
|
22.50
|
22.05
|
22.10
|
22.17
|
14.26
|
119,610
|
|
|
4/27/2017
|
-0.10 / -0.45%
|
22.50
|
22.90
|
22.00
|
22.30
|
22.29
|
14.39
|
295,820
|
|
|
4/26/2017
|
+0.20 / +0.90%
|
22.20
|
22.50
|
21.90
|
22.40
|
22.28
|
14.45
|
161,770
|
|
|
4/25/2017
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.20
|
22.20
|
22.46
|
14.32
|
208,610
|
|
|
4/24/2017
|
-0.15 / -0.67%
|
22.55
|
22.90
|
22.30
|
22.40
|
22.57
|
14.45
|
153,030
|
|
|
4/21/2017
|
+0.15 / +0.67%
|
22.40
|
23.10
|
22.40
|
22.55
|
22.77
|
14.55
|
255,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|