|
Closing price on 7/6/2016
|
|
| Open |
31.80 |
| High |
33.70 |
| Low |
31.50 |
| Volume |
129,890 |
| Split-adjusted Price |
17.95 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
+1.40 / +4.40%
|
31.80
|
33.70
|
31.50
|
33.20
|
32.15
|
17.95
|
129,890
|
|
|
7/5/2016
|
0.00 / 0.00%
|
32.70
|
32.70
|
31.20
|
31.80
|
31.52
|
17.19
|
57,480
|
|
|
7/4/2016
|
+1.80 / +6.00%
|
30.00
|
32.10
|
29.90
|
31.80
|
31.12
|
17.19
|
90,830
|
|
|
7/1/2016
|
+0.80 / +2.74%
|
29.30
|
30.30
|
29.00
|
30.00
|
29.98
|
16.22
|
45,230
|
|
|
6/30/2016
|
-0.50 / -1.68%
|
29.70
|
29.70
|
29.20
|
29.20
|
29.42
|
15.78
|
42,830
|
|
|
6/29/2016
|
-0.20 / -0.67%
|
29.30
|
29.80
|
29.00
|
29.70
|
29.45
|
16.05
|
192,420
|
|
|
6/28/2016
|
-1.50 / -4.78%
|
29.70
|
31.00
|
29.70
|
29.90
|
30.17
|
16.16
|
78,620
|
|
|
6/27/2016
|
+0.70 / +2.28%
|
31.50
|
32.80
|
29.40
|
31.40
|
31.45
|
16.97
|
63,870
|
|
|
6/24/2016
|
+2.00 / +6.97%
|
29.30
|
30.70
|
27.70
|
30.70
|
29.15
|
16.59
|
172,540
|
|
|
6/23/2016
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.00
|
28.70
|
28.15
|
15.51
|
15,700
|
|
|
6/22/2016
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.30
|
28.60
|
28.64
|
15.46
|
1,990
|
|
|
6/21/2016
|
+0.70 / +2.49%
|
28.10
|
28.90
|
28.00
|
28.80
|
28.39
|
15.57
|
22,400
|
|
|
6/20/2016
|
+0.10 / +0.36%
|
28.10
|
28.50
|
27.80
|
28.10
|
28.09
|
15.19
|
37,350
|
|
|
6/17/2016
|
+0.50 / +1.82%
|
27.50
|
28.00
|
26.90
|
28.00
|
27.25
|
15.13
|
16,440
|
|
|
6/16/2016
|
-1.40 / -4.84%
|
29.00
|
29.00
|
27.50
|
27.50
|
28.10
|
14.86
|
55,810
|
|
|
6/15/2016
|
+0.70 / +2.48%
|
28.90
|
28.90
|
28.80
|
28.90
|
28.89
|
15.62
|
5,920
|
|
|
6/14/2016
|
-1.20 / -4.08%
|
29.40
|
29.40
|
28.20
|
28.20
|
29.16
|
15.24
|
129,626
|
|
|
6/13/2016
|
+0.10 / +0.34%
|
28.00
|
29.40
|
28.00
|
29.40
|
29.31
|
15.89
|
6,210
|
|
|
6/10/2016
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.31
|
15.84
|
53,970
|
|
|
6/9/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.95
|
6,410
|
|
|
6/8/2016
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.30
|
29.50
|
29.57
|
15.95
|
19,410
|
|
|
6/7/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.35
|
15.84
|
24,600
|
|
|
6/6/2016
|
-0.40 / -1.35%
|
29.70
|
29.70
|
29.20
|
29.30
|
29.36
|
15.84
|
46,020
|
|
|
6/3/2016
|
+0.20 / +0.68%
|
29.30
|
29.70
|
29.30
|
29.70
|
29.42
|
16.05
|
72,260
|
|
|
6/2/2016
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.38
|
15.95
|
72,100
|
|
|
6/1/2016
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.40
|
29.70
|
29.44
|
16.05
|
28,770
|
|
|
5/31/2016
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.10
|
29.50
|
29.32
|
15.95
|
35,980
|
|
|
5/30/2016
|
+0.50 / +1.73%
|
29.30
|
29.40
|
29.20
|
29.40
|
29.27
|
15.89
|
30,270
|
|
|
5/27/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
15.62
|
3,300
|
|
|
5/26/2016
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.90
|
28.90
|
28.94
|
15.62
|
16,530
|
|
|