|
Closing price on 7/25/2018
|
|
| Open |
11.85 |
| High |
12.50 |
| Low |
11.85 |
| Volume |
487,050 |
| Split-adjusted Price |
8.51 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
+0.55 / +4.68%
|
11.85
|
12.50
|
11.85
|
12.30
|
12.30
|
8.51
|
487,050
|
|
|
7/24/2018
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.70
|
11.75
|
11.78
|
8.13
|
103,760
|
|
|
7/23/2018
|
+0.60 / +5.38%
|
11.70
|
11.90
|
11.40
|
11.75
|
11.80
|
8.13
|
445,170
|
|
|
7/20/2018
|
-0.05 / -0.45%
|
11.25
|
11.30
|
11.10
|
11.15
|
11.19
|
7.71
|
129,080
|
|
|
7/19/2018
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.05
|
11.20
|
11.15
|
7.75
|
59,920
|
|
|
7/18/2018
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
7.88
|
75,690
|
|
|
7/17/2018
|
+0.10 / +0.90%
|
11.15
|
11.20
|
10.90
|
11.20
|
11.06
|
7.75
|
104,540
|
|
|
7/16/2018
|
+0.15 / +1.37%
|
11.15
|
11.15
|
10.90
|
11.10
|
10.98
|
7.68
|
58,940
|
|
|
7/13/2018
|
+0.05 / +0.46%
|
11.15
|
11.25
|
10.90
|
10.95
|
10.99
|
7.57
|
46,390
|
|
|
7/12/2018
|
-0.10 / -0.91%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.02
|
7.54
|
31,840
|
|
|
7/11/2018
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.97
|
7.61
|
78,230
|
|
|
7/10/2018
|
+0.05 / +0.46%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
7.61
|
48,260
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.08
|
7.57
|
78,100
|
|
|
7/6/2018
|
+0.35 / +3.30%
|
11.00
|
11.00
|
10.65
|
10.95
|
10.90
|
7.57
|
77,140
|
|
|
7/5/2018
|
-0.25 / -2.30%
|
11.20
|
11.20
|
10.55
|
10.60
|
10.66
|
7.33
|
68,600
|
|
|
7/4/2018
|
+0.20 / +1.88%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.71
|
7.50
|
54,910
|
|
|
7/3/2018
|
-0.75 / -6.58%
|
11.15
|
11.60
|
10.65
|
10.65
|
10.78
|
7.37
|
228,530
|
|
|
7/2/2018
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.20
|
11.40
|
11.36
|
7.88
|
42,260
|
|
|
6/29/2018
|
-0.15 / -1.29%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
7.95
|
74,750
|
|
|
6/28/2018
|
-0.30 / -2.51%
|
11.50
|
11.90
|
11.50
|
11.65
|
11.70
|
8.06
|
127,960
|
|
|
6/27/2018
|
+0.10 / +0.84%
|
11.80
|
12.15
|
11.80
|
11.95
|
11.92
|
8.26
|
54,540
|
|
|
6/26/2018
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.85
|
11.88
|
8.20
|
30,880
|
|
|
6/25/2018
|
+0.25 / +2.14%
|
11.85
|
12.30
|
11.80
|
11.95
|
11.91
|
8.26
|
16,290
|
|
|
6/22/2018
|
-0.10 / -0.85%
|
11.75
|
12.10
|
11.70
|
11.70
|
11.75
|
8.09
|
380,000
|
|
|
6/21/2018
|
-0.15 / -1.26%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.87
|
8.16
|
117,710
|
|
|
6/20/2018
|
-0.05 / -0.42%
|
12.00
|
12.30
|
11.90
|
11.95
|
12.14
|
8.26
|
77,830
|
|
|
6/19/2018
|
-0.30 / -2.44%
|
12.20
|
12.45
|
11.65
|
12.00
|
11.90
|
8.30
|
232,770
|
|
|
6/18/2018
|
-0.40 / -3.15%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.44
|
8.51
|
107,480
|
|
|
6/15/2018
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.45
|
12.70
|
12.67
|
8.78
|
94,410
|
|
|
6/14/2018
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
8.71
|
731,020
|
|
|