|
|
Closing price on 7/12/2017
|
|
| Open |
22.30 |
| High |
22.45 |
| Low |
22.15 |
| Volume |
688,220 |
| Split-adjusted Price |
14.45 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.10 / +0.45%
|
22.30
|
22.45
|
22.15
|
22.40
|
22.33
|
14.45
|
688,220
|
|
|
7/11/2017
|
-0.05 / -0.22%
|
22.30
|
22.55
|
22.15
|
22.30
|
22.33
|
14.39
|
892,540
|
|
|
7/10/2017
|
-0.30 / -1.32%
|
22.60
|
22.95
|
22.20
|
22.35
|
22.44
|
14.42
|
1,308,440
|
|
|
7/7/2017
|
-0.80 / -3.41%
|
23.60
|
23.60
|
22.65
|
22.65
|
23.05
|
14.61
|
1,400,390
|
|
|
7/6/2017
|
-0.25 / -1.05%
|
23.50
|
23.80
|
23.20
|
23.45
|
23.52
|
15.13
|
944,390
|
|
|
7/5/2017
|
+0.35 / +1.50%
|
23.35
|
24.20
|
23.35
|
23.70
|
23.86
|
15.29
|
1,191,240
|
|
|
7/4/2017
|
+1.15 / +5.18%
|
22.10
|
23.70
|
22.10
|
23.35
|
23.15
|
15.06
|
2,611,780
|
|
|
7/3/2017
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.35
|
14.32
|
616,750
|
|
|
6/30/2017
|
+0.30 / +1.35%
|
22.30
|
22.70
|
22.30
|
22.60
|
22.52
|
14.58
|
566,160
|
|
|
6/29/2017
|
+0.30 / +1.36%
|
22.00
|
22.70
|
21.85
|
22.30
|
22.35
|
14.39
|
806,670
|
|
|
6/28/2017
|
-0.30 / -1.35%
|
22.40
|
22.45
|
21.90
|
22.00
|
22.12
|
14.19
|
549,970
|
|
|
6/27/2017
|
-0.50 / -2.19%
|
22.75
|
22.80
|
22.20
|
22.30
|
22.46
|
14.39
|
973,890
|
|
|
6/26/2017
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.82
|
14.71
|
434,860
|
|
|
6/23/2017
|
-0.30 / -1.29%
|
23.05
|
23.30
|
22.90
|
23.00
|
23.05
|
14.84
|
923,100
|
|
|
6/22/2017
|
+0.60 / +2.64%
|
22.70
|
23.45
|
22.70
|
23.30
|
23.21
|
15.03
|
1,341,290
|
|
|
6/21/2017
|
+0.50 / +2.25%
|
22.10
|
22.80
|
22.00
|
22.70
|
22.49
|
14.64
|
969,500
|
|
|
6/20/2017
|
-0.50 / -2.20%
|
22.70
|
22.95
|
22.20
|
22.20
|
22.52
|
14.32
|
1,260,180
|
|
|
6/19/2017
|
0.00 / 0.00%
|
22.90
|
23.35
|
22.50
|
22.70
|
22.78
|
14.64
|
1,611,920
|
|
|
6/16/2017
|
-0.70 / -2.99%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.96
|
14.64
|
1,034,610
|
|
|
6/15/2017
|
+0.90 / +4.00%
|
22.50
|
23.80
|
22.35
|
23.40
|
23.16
|
15.09
|
1,393,100
|
|
|
6/14/2017
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.65
|
14.51
|
800,160
|
|
|
6/13/2017
|
+0.50 / +2.25%
|
22.20
|
22.70
|
22.10
|
22.70
|
22.42
|
14.64
|
820,330
|
|
|
6/12/2017
|
-0.20 / -0.89%
|
22.00
|
22.70
|
22.00
|
22.20
|
22.34
|
14.32
|
401,100
|
|
|
6/9/2017
|
-0.20 / -0.88%
|
22.60
|
22.80
|
22.20
|
22.40
|
22.51
|
14.45
|
804,050
|
|
|
6/8/2017
|
+0.15 / +0.67%
|
22.50
|
23.30
|
22.10
|
22.60
|
22.87
|
14.58
|
1,156,940
|
|
|
6/7/2017
|
+0.45 / +2.05%
|
22.20
|
22.50
|
22.00
|
22.45
|
22.30
|
14.48
|
1,102,310
|
|
|
6/6/2017
|
+1.00 / +4.76%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.58
|
14.19
|
1,107,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|