|
Closing price on 6/9/2015
|
|
| Open |
22.90 |
| High |
24.30 |
| Low |
22.90 |
| Volume |
332,260 |
| Split-adjusted Price |
12.92 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
+1.00 / +4.37%
|
22.90
|
24.30
|
22.90
|
23.90
|
23.84
|
12.92
|
332,260
|
|
|
6/8/2015
|
+0.60 / +2.69%
|
22.10
|
23.40
|
22.10
|
22.90
|
22.91
|
12.38
|
203,070
|
|
|
6/5/2015
|
+0.40 / +1.83%
|
22.20
|
22.40
|
21.90
|
22.30
|
22.27
|
12.05
|
455,180
|
|
|
6/4/2015
|
+0.60 / +2.82%
|
21.40
|
22.20
|
21.30
|
21.90
|
21.69
|
11.84
|
745,450
|
|
|
6/3/2015
|
+0.40 / +1.91%
|
20.70
|
21.30
|
20.70
|
21.30
|
21.13
|
11.51
|
513,280
|
|
|
6/2/2015
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.80
|
20.90
|
21.06
|
11.30
|
187,830
|
|
|
6/1/2015
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.21
|
11.46
|
178,090
|
|
|
5/29/2015
|
+0.30 / +1.44%
|
20.80
|
21.40
|
20.80
|
21.10
|
21.16
|
11.41
|
484,200
|
|
|
5/28/2015
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.81
|
11.24
|
372,150
|
|
|
5/27/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.92
|
11.30
|
75,530
|
|
|
5/26/2015
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.90
|
20.90
|
21.03
|
11.30
|
80,760
|
|
|
5/25/2015
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.30
|
11.41
|
322,980
|
|
|
5/22/2015
|
+0.20 / +0.95%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.08
|
11.46
|
432,310
|
|
|
5/21/2015
|
-0.30 / -1.41%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.04
|
11.35
|
152,560
|
|
|
5/20/2015
|
+0.50 / +2.40%
|
20.50
|
21.30
|
20.50
|
21.30
|
21.04
|
11.51
|
347,260
|
|
|
5/19/2015
|
+0.80 / +4.00%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.60
|
11.24
|
482,340
|
|
|
5/18/2015
|
-0.20 / -0.99%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.20
|
10.81
|
420,520
|
|
|
5/15/2015
|
-0.60 / -2.88%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.30
|
10.92
|
104,180
|
|
|
5/14/2015
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.75
|
11.24
|
663,650
|
|
|
5/13/2015
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.44
|
11.03
|
309,400
|
|
|
5/12/2015
|
-0.20 / -0.98%
|
20.50
|
20.90
|
20.30
|
20.30
|
20.60
|
10.97
|
535,700
|
|
|
5/11/2015
|
-0.70 / -3.30%
|
20.60
|
21.10
|
20.50
|
20.50
|
20.76
|
11.08
|
978,420
|
|
|
5/8/2015
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.19
|
11.46
|
144,140
|
|
|
5/7/2015
|
+0.30 / +1.44%
|
20.90
|
21.60
|
20.70
|
21.20
|
21.29
|
11.46
|
187,710
|
|
|
5/6/2015
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.78
|
11.30
|
426,720
|
|
|
5/5/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
19.90
|
20.70
|
20.41
|
11.19
|
170,200
|
|
|
5/4/2015
|
-0.60 / -2.82%
|
21.30
|
21.40
|
20.50
|
20.70
|
20.94
|
11.19
|
767,170
|
|
|
4/27/2015
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.10
|
21.30
|
21.24
|
11.51
|
229,120
|
|
|
4/24/2015
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.00
|
21.30
|
21.21
|
11.51
|
268,850
|
|
|
4/23/2015
|
-0.70 / -3.14%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.77
|
11.68
|
414,810
|
|
|