|
Closing price on 8/22/2017
|
|
| Open |
17.45 |
| High |
17.60 |
| Low |
17.35 |
| Volume |
164,430 |
| Split-adjusted Price |
11.26 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.15 / -0.85%
|
17.45
|
17.60
|
17.35
|
17.45
|
17.44
|
11.26
|
164,430
|
|
|
8/21/2017
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.71
|
11.35
|
399,750
|
|
|
8/18/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.62
|
11.42
|
190,180
|
|
|
8/17/2017
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.78
|
11.42
|
970,650
|
|
|
8/16/2017
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.25
|
17.40
|
17.35
|
11.22
|
451,550
|
|
|
8/15/2017
|
-0.05 / -0.29%
|
17.40
|
17.70
|
17.25
|
17.40
|
17.46
|
11.22
|
382,880
|
|
|
8/14/2017
|
+0.35 / +2.05%
|
17.00
|
17.70
|
16.80
|
17.45
|
17.13
|
11.26
|
469,440
|
|
|
8/11/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.11
|
11.03
|
477,250
|
|
|
8/10/2017
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.10
|
17.20
|
17.26
|
11.10
|
572,910
|
|
|
8/9/2017
|
-0.50 / -2.78%
|
17.90
|
18.00
|
16.75
|
17.50
|
17.52
|
11.29
|
637,250
|
|
|
8/8/2017
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.95
|
18.00
|
18.16
|
11.61
|
605,040
|
|
|
8/7/2017
|
+0.10 / +0.55%
|
18.10
|
18.50
|
17.80
|
18.20
|
18.10
|
11.74
|
1,121,760
|
|
|
8/4/2017
|
-0.30 / -1.63%
|
18.30
|
18.40
|
18.05
|
18.10
|
18.19
|
11.68
|
466,890
|
|
|
8/3/2017
|
+0.50 / +2.79%
|
18.00
|
18.50
|
17.95
|
18.40
|
18.28
|
11.87
|
1,051,810
|
|
|
8/2/2017
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.90
|
17.90
|
18.20
|
11.55
|
747,250
|
|
|
8/1/2017
|
-0.25 / -1.33%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.69
|
12.00
|
524,320
|
|
|
7/31/2017
|
+0.65 / +3.57%
|
18.20
|
19.05
|
18.20
|
18.85
|
18.80
|
12.16
|
788,930
|
|
|
7/28/2017
|
-0.50 / -2.67%
|
18.65
|
18.70
|
18.20
|
18.20
|
18.46
|
11.74
|
803,230
|
|
|
7/27/2017
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.85
|
12.06
|
502,410
|
|
|
7/26/2017
|
-0.15 / -0.79%
|
19.50
|
19.50
|
18.80
|
18.90
|
18.97
|
12.19
|
599,000
|
|
|
7/25/2017
|
+0.35 / +1.87%
|
18.70
|
19.70
|
18.60
|
19.05
|
18.96
|
12.29
|
700,860
|
|
|
7/24/2017
|
-1.10 / -5.56%
|
19.70
|
19.70
|
18.70
|
18.70
|
19.00
|
12.06
|
678,630
|
|
|
7/21/2017
|
-0.80 / -3.88%
|
20.50
|
20.70
|
19.80
|
19.80
|
20.21
|
12.77
|
639,210
|
|
|
7/20/2017
|
-0.40 / -1.90%
|
20.80
|
20.90
|
20.30
|
20.60
|
20.53
|
13.29
|
622,340
|
|
|
7/19/2017
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.00
|
13.55
|
400,160
|
|
|
7/18/2017
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.50
|
20.80
|
20.93
|
13.42
|
383,870
|
|
|
7/17/2017
|
-1.00 / -4.55%
|
22.00
|
22.15
|
21.00
|
21.00
|
21.54
|
13.55
|
732,000
|
|
|
7/14/2017
|
-0.20 / -0.90%
|
22.25
|
22.50
|
22.00
|
22.00
|
22.21
|
14.19
|
513,960
|
|
|
7/13/2017
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.15
|
22.20
|
22.28
|
14.32
|
574,680
|
|
|
7/12/2017
|
+0.10 / +0.45%
|
22.30
|
22.45
|
22.15
|
22.40
|
22.33
|
14.45
|
688,220
|
|
|