|
Closing price on 8/11/2016
|
|
| Open |
27.60 |
| High |
28.50 |
| Low |
27.60 |
| Volume |
15,460 |
| Split-adjusted Price |
15.35 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
+0.30 / +1.07%
|
27.60
|
28.50
|
27.60
|
28.40
|
28.27
|
15.35
|
15,460
|
|
|
8/10/2016
|
+0.20 / +0.72%
|
27.90
|
28.50
|
27.90
|
28.10
|
28.30
|
15.19
|
107,650
|
|
|
8/9/2016
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.50
|
27.90
|
27.86
|
15.08
|
41,670
|
|
|
8/8/2016
|
+1.00 / +3.77%
|
27.00
|
27.60
|
26.80
|
27.50
|
27.27
|
14.86
|
55,730
|
|
|
8/5/2016
|
-1.40 / -5.02%
|
28.00
|
28.00
|
26.50
|
26.50
|
27.06
|
14.32
|
86,280
|
|
|
8/4/2016
|
-0.50 / -1.76%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.01
|
15.08
|
106,230
|
|
|
8/3/2016
|
-0.10 / -0.35%
|
28.10
|
28.60
|
28.00
|
28.40
|
28.28
|
15.35
|
64,600
|
|
|
8/2/2016
|
-0.70 / -2.40%
|
29.20
|
29.20
|
28.00
|
28.50
|
28.18
|
15.41
|
178,650
|
|
|
8/1/2016
|
-1.20 / -3.95%
|
29.50
|
29.60
|
28.30
|
29.20
|
28.54
|
15.78
|
261,500
|
|
|
7/29/2016
|
-0.40 / -1.30%
|
30.70
|
30.80
|
30.40
|
30.40
|
30.70
|
16.43
|
257,300
|
|
|
7/28/2016
|
-0.50 / -1.60%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.65
|
16.65
|
1,720
|
|
|
7/27/2016
|
+0.20 / +0.64%
|
31.10
|
31.50
|
30.80
|
31.30
|
31.08
|
16.92
|
193,310
|
|
|
7/26/2016
|
-0.40 / -1.27%
|
30.50
|
31.30
|
30.50
|
31.10
|
30.85
|
16.81
|
2,010
|
|
|
7/25/2016
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.03
|
8,100
|
|
|
7/22/2016
|
-0.40 / -1.25%
|
31.90
|
31.90
|
30.00
|
31.50
|
31.54
|
17.03
|
87,120
|
|
|
7/21/2016
|
-0.10 / -0.31%
|
32.00
|
32.20
|
31.00
|
31.90
|
31.63
|
17.24
|
71,600
|
|
|
7/20/2016
|
+1.20 / +3.90%
|
30.80
|
32.40
|
29.70
|
32.00
|
31.02
|
17.30
|
36,880
|
|
|
7/19/2016
|
-1.70 / -5.23%
|
33.00
|
33.00
|
30.80
|
30.80
|
30.94
|
16.65
|
31,960
|
|
|
7/18/2016
|
+1.20 / +3.83%
|
30.80
|
32.50
|
29.20
|
32.50
|
30.26
|
17.57
|
125,440
|
|
|
7/15/2016
|
-2.30 / -6.85%
|
33.00
|
33.10
|
31.30
|
31.30
|
31.44
|
16.92
|
193,200
|
|
|
7/14/2016
|
-0.70 / -2.04%
|
34.00
|
34.00
|
33.00
|
33.60
|
33.74
|
18.16
|
101,310
|
|
|
7/13/2016
|
-1.70 / -4.72%
|
36.00
|
36.00
|
34.30
|
34.30
|
35.01
|
18.54
|
41,240
|
|
|
7/12/2016
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.99
|
19.46
|
144,050
|
|
|
7/11/2016
|
0.00 / 0.00%
|
35.60
|
37.10
|
35.10
|
36.00
|
35.82
|
19.46
|
85,400
|
|
|
7/8/2016
|
+0.50 / +1.41%
|
35.50
|
37.60
|
35.50
|
36.00
|
36.07
|
19.46
|
167,790
|
|
|
7/7/2016
|
+2.30 / +6.93%
|
33.20
|
35.50
|
32.00
|
35.50
|
34.87
|
19.19
|
224,150
|
|
|
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
|
|
|