|
|
Closing price on 6/5/2018
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
121,840 |
| Split-adjusted Price |
8.37 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.95
|
12.10
|
12.05
|
8.37
|
121,840
|
|
|
6/4/2018
|
+0.25 / +2.11%
|
11.90
|
12.25
|
11.85
|
12.10
|
11.94
|
8.37
|
195,710
|
|
|
6/1/2018
|
-0.20 / -1.66%
|
12.30
|
12.30
|
11.85
|
11.85
|
11.96
|
8.20
|
149,620
|
|
|
5/31/2018
|
+0.05 / +0.42%
|
12.40
|
12.40
|
11.95
|
12.05
|
12.06
|
8.33
|
43,050
|
|
|
5/30/2018
|
0.00 / 0.00%
|
12.05
|
12.25
|
11.75
|
12.00
|
11.96
|
8.30
|
58,280
|
|
|
5/29/2018
|
+0.25 / +2.13%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.10
|
8.30
|
231,050
|
|
|
5/28/2018
|
-0.85 / -6.75%
|
12.25
|
12.80
|
11.75
|
11.75
|
12.04
|
8.13
|
440,060
|
|
|
5/25/2018
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.72
|
8.71
|
144,190
|
|
|
5/24/2018
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
8.85
|
71,810
|
|
|
5/23/2018
|
+0.40 / +3.20%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.74
|
8.92
|
1,151,080
|
|
|
5/22/2018
|
-0.45 / -3.47%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.69
|
8.64
|
157,140
|
|
|
5/21/2018
|
-0.10 / -0.77%
|
13.00
|
13.05
|
12.90
|
12.95
|
12.98
|
8.96
|
61,240
|
|
|
5/18/2018
|
-0.05 / -0.38%
|
12.90
|
13.20
|
12.90
|
13.05
|
13.05
|
9.03
|
134,700
|
|
|
5/17/2018
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.12
|
9.06
|
133,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.95
|
13.10
|
13.10
|
9.06
|
163,770
|
|
|
5/15/2018
|
+0.20 / +1.55%
|
13.20
|
13.20
|
12.90
|
13.10
|
12.98
|
9.06
|
401,680
|
|
|
5/14/2018
|
-0.30 / -2.27%
|
13.40
|
13.40
|
12.85
|
12.90
|
12.92
|
8.92
|
123,080
|
|
|
5/11/2018
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.75
|
13.20
|
12.96
|
9.13
|
7,410
|
|
|
5/10/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.90
|
13.30
|
13.04
|
9.20
|
173,190
|
|
|
5/9/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.24
|
9.20
|
75,440
|
|
|
5/8/2018
|
-0.20 / -1.48%
|
13.65
|
13.65
|
13.20
|
13.30
|
13.45
|
9.20
|
92,770
|
|
|
5/7/2018
|
+0.55 / +4.25%
|
12.95
|
13.50
|
12.95
|
13.50
|
13.20
|
9.34
|
97,890
|
|
|
5/4/2018
|
+0.25 / +1.97%
|
13.15
|
13.15
|
12.70
|
12.95
|
12.85
|
8.96
|
114,340
|
|
|
5/3/2018
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.79
|
8.78
|
277,970
|
|
|
5/2/2018
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.93
|
8.92
|
230,230
|
|
|
4/27/2018
|
+0.35 / +2.72%
|
13.00
|
13.45
|
12.85
|
13.20
|
13.07
|
9.13
|
1,047,520
|
|
|
4/26/2018
|
-0.35 / -2.65%
|
13.20
|
13.25
|
12.80
|
12.85
|
12.97
|
8.89
|
210,940
|
|
|
4/24/2018
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.30
|
9.13
|
92,280
|
|
|
4/23/2018
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.10
|
13.50
|
13.42
|
9.34
|
301,520
|
|
|
4/20/2018
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.51
|
9.37
|
124,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|