|
|
Closing price on 7/5/2019
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.75 |
| Volume |
117,530 |
| Split-adjusted Price |
11.97 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
-0.15 / -0.94%
|
15.80
|
16.00
|
15.75
|
15.75
|
15.77
|
11.97
|
117,530
|
|
|
7/4/2019
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.75
|
15.90
|
15.85
|
12.08
|
107,840
|
|
|
7/3/2019
|
-0.25 / -1.56%
|
16.05
|
16.05
|
15.75
|
15.80
|
15.84
|
12.00
|
224,260
|
|
|
7/2/2019
|
-0.25 / -1.53%
|
16.35
|
16.35
|
16.00
|
16.05
|
16.10
|
12.19
|
91,310
|
|
|
7/1/2019
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
12.38
|
142,980
|
|
|
6/28/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
12.15
|
100,490
|
|
|
6/27/2019
|
+0.25 / +1.56%
|
16.05
|
16.35
|
16.00
|
16.30
|
16.19
|
12.38
|
146,450
|
|
|
6/26/2019
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.05
|
16.01
|
12.19
|
156,800
|
|
|
6/25/2019
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.70
|
15.85
|
15.79
|
12.04
|
198,160
|
|
|
6/24/2019
|
-0.20 / -1.24%
|
16.15
|
16.30
|
15.95
|
15.95
|
16.02
|
12.12
|
40,260
|
|
|
6/21/2019
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.15
|
16.15
|
16.30
|
12.27
|
109,910
|
|
|
6/20/2019
|
+0.50 / +3.15%
|
15.90
|
16.45
|
15.90
|
16.35
|
16.22
|
12.42
|
169,460
|
|
|
6/19/2019
|
+0.10 / +0.63%
|
15.75
|
15.95
|
15.75
|
15.85
|
15.89
|
12.04
|
65,940
|
|
|
6/18/2019
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.75
|
15.63
|
11.97
|
42,610
|
|
|
6/17/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.75
|
15.79
|
11.97
|
26,910
|
|
|
6/14/2019
|
+0.10 / +0.63%
|
15.70
|
15.95
|
15.50
|
15.85
|
15.64
|
12.04
|
65,160
|
|
|
6/13/2019
|
+0.05 / +0.32%
|
15.70
|
16.00
|
15.60
|
15.75
|
15.72
|
11.97
|
55,590
|
|
|
6/12/2019
|
-0.25 / -1.57%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.75
|
11.93
|
106,300
|
|
|
6/11/2019
|
-0.15 / -0.93%
|
16.00
|
16.10
|
15.70
|
15.95
|
15.90
|
12.12
|
137,770
|
|
|
6/10/2019
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.90
|
16.10
|
16.10
|
12.23
|
93,500
|
|
|
6/7/2019
|
+0.55 / +3.54%
|
15.60
|
16.20
|
15.60
|
16.10
|
16.00
|
12.23
|
81,200
|
|
|
6/6/2019
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.55
|
15.55
|
15.63
|
11.81
|
49,640
|
|
|
6/5/2019
|
+0.15 / +0.97%
|
15.50
|
15.80
|
15.45
|
15.60
|
15.58
|
11.85
|
105,490
|
|
|
6/4/2019
|
-0.55 / -3.44%
|
16.20
|
16.20
|
15.40
|
15.45
|
15.66
|
11.74
|
324,160
|
|
|
6/3/2019
|
-0.40 / -2.44%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.07
|
12.15
|
185,930
|
|
|
5/31/2019
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.72
|
12.46
|
201,370
|
|
|
5/30/2019
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.95
|
12.84
|
58,390
|
|
|
5/29/2019
|
+0.25 / +1.47%
|
16.95
|
17.40
|
16.70
|
17.20
|
17.09
|
13.07
|
263,210
|
|
|
5/28/2019
|
+0.50 / +3.04%
|
16.45
|
17.00
|
16.45
|
16.95
|
16.79
|
12.88
|
400,780
|
|
|
5/27/2019
|
-0.40 / -2.37%
|
16.60
|
16.90
|
16.45
|
16.45
|
16.59
|
12.50
|
138,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|