|
Closing price on 6/5/2019
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.45 |
| Volume |
105,490 |
| Split-adjusted Price |
11.92 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2019
|
+0.35 / +2.01%
|
17.60
|
17.85
|
17.00
|
17.80
|
17.51
|
13.60
|
496,520
|
|
|
5/10/2019
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.35
|
17.45
|
17.42
|
13.33
|
194,460
|
|
|
5/9/2019
|
-0.45 / -2.53%
|
17.80
|
17.80
|
17.30
|
17.35
|
17.48
|
13.25
|
390,050
|
|
|
5/8/2019
|
+0.60 / +3.49%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.59
|
13.60
|
811,610
|
|
|
5/7/2019
|
+0.60 / +3.61%
|
16.60
|
17.50
|
16.55
|
17.20
|
16.97
|
13.14
|
422,850
|
|
|
5/6/2019
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.67
|
12.68
|
252,380
|
|
|
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
|
|
|