|
|
Closing price on 8/22/2018
|
|
| Open |
12.10 |
| High |
12.70 |
| Low |
11.95 |
| Volume |
1,126,870 |
| Split-adjusted Price |
8.71 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.65 / +5.44%
|
12.10
|
12.70
|
11.95
|
12.60
|
12.54
|
8.71
|
1,126,870
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.98
|
8.26
|
172,350
|
|
|
8/20/2018
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.97
|
8.26
|
212,170
|
|
|
8/17/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.94
|
8.23
|
153,890
|
|
|
8/16/2018
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.94
|
8.23
|
78,150
|
|
|
8/15/2018
|
-0.20 / -1.65%
|
12.25
|
12.25
|
11.95
|
11.95
|
12.04
|
8.26
|
164,900
|
|
|
8/14/2018
|
+0.35 / +2.97%
|
11.95
|
12.20
|
11.80
|
12.15
|
12.02
|
8.40
|
377,860
|
|
|
8/13/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.65
|
11.80
|
11.80
|
8.16
|
309,660
|
|
|
8/10/2018
|
+0.15 / +1.29%
|
11.85
|
11.85
|
11.65
|
11.80
|
11.74
|
8.16
|
102,850
|
|
|
8/9/2018
|
-0.05 / -0.43%
|
11.65
|
12.00
|
11.65
|
11.65
|
11.73
|
8.06
|
59,910
|
|
|
8/8/2018
|
-0.05 / -0.43%
|
11.45
|
11.85
|
11.45
|
11.70
|
11.79
|
8.09
|
105,040
|
|
|
8/7/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.55
|
11.75
|
11.64
|
8.13
|
115,000
|
|
|
8/6/2018
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.65
|
11.75
|
11.72
|
8.13
|
60,480
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.81
|
8.16
|
216,240
|
|
|
8/2/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.65
|
11.80
|
11.70
|
8.16
|
120,040
|
|
|
8/1/2018
|
-0.15 / -1.25%
|
12.20
|
12.20
|
11.85
|
11.85
|
11.94
|
8.20
|
94,320
|
|
|
7/31/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
11.97
|
8.30
|
343,550
|
|
|
7/30/2018
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.88
|
8.30
|
266,300
|
|
|
7/27/2018
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.91
|
8.16
|
50,970
|
|
|
7/26/2018
|
-0.20 / -1.63%
|
12.40
|
12.90
|
12.05
|
12.10
|
12.29
|
8.37
|
133,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|