|
|
Closing price on 8/3/2017
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.95 |
| Volume |
1,051,810 |
| Split-adjusted Price |
11.93 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
+0.50 / +2.79%
|
18.00
|
18.50
|
17.95
|
18.40
|
18.28
|
11.93
|
1,051,810
|
|
|
8/2/2017
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.90
|
17.90
|
18.20
|
11.61
|
747,250
|
|
|
8/1/2017
|
-0.25 / -1.33%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.69
|
12.06
|
524,320
|
|
|
7/31/2017
|
+0.65 / +3.57%
|
18.20
|
19.05
|
18.20
|
18.85
|
18.80
|
12.23
|
788,930
|
|
|
7/28/2017
|
-0.50 / -2.67%
|
18.65
|
18.70
|
18.20
|
18.20
|
18.46
|
11.81
|
803,230
|
|
|
7/27/2017
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.85
|
12.13
|
502,410
|
|
|
7/26/2017
|
-0.15 / -0.79%
|
19.50
|
19.50
|
18.80
|
18.90
|
18.97
|
12.26
|
599,000
|
|
|
7/25/2017
|
+0.35 / +1.87%
|
18.70
|
19.70
|
18.60
|
19.05
|
18.96
|
12.36
|
700,860
|
|
|
7/24/2017
|
-1.10 / -5.56%
|
19.70
|
19.70
|
18.70
|
18.70
|
19.00
|
12.13
|
678,630
|
|
|
7/21/2017
|
-0.80 / -3.88%
|
20.50
|
20.70
|
19.80
|
19.80
|
20.21
|
12.84
|
639,210
|
|
|
7/20/2017
|
-0.40 / -1.90%
|
20.80
|
20.90
|
20.30
|
20.60
|
20.53
|
13.36
|
622,340
|
|
|
7/19/2017
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.00
|
13.62
|
400,160
|
|
|
7/18/2017
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.50
|
20.80
|
20.93
|
13.49
|
383,870
|
|
|
7/17/2017
|
-1.00 / -4.55%
|
22.00
|
22.15
|
21.00
|
21.00
|
21.54
|
13.62
|
732,000
|
|
|
7/14/2017
|
-0.20 / -0.90%
|
22.25
|
22.50
|
22.00
|
22.00
|
22.21
|
14.27
|
513,960
|
|
|
7/13/2017
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.15
|
22.20
|
22.28
|
14.40
|
574,680
|
|
|
7/12/2017
|
+0.10 / +0.45%
|
22.30
|
22.45
|
22.15
|
22.40
|
22.33
|
14.53
|
688,220
|
|
|
7/11/2017
|
-0.05 / -0.22%
|
22.30
|
22.55
|
22.15
|
22.30
|
22.33
|
14.46
|
892,540
|
|
|
7/10/2017
|
-0.30 / -1.32%
|
22.60
|
22.95
|
22.20
|
22.35
|
22.44
|
14.50
|
1,308,440
|
|
|
7/7/2017
|
-0.80 / -3.41%
|
23.60
|
23.60
|
22.65
|
22.65
|
23.05
|
14.69
|
1,400,390
|
|
|
7/6/2017
|
-0.25 / -1.05%
|
23.50
|
23.80
|
23.20
|
23.45
|
23.52
|
15.21
|
944,390
|
|
|
7/5/2017
|
+0.35 / +1.50%
|
23.35
|
24.20
|
23.35
|
23.70
|
23.86
|
15.37
|
1,191,240
|
|
|
7/4/2017
|
+1.15 / +5.18%
|
22.10
|
23.70
|
22.10
|
23.35
|
23.15
|
15.15
|
2,611,780
|
|
|
7/3/2017
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.35
|
14.40
|
616,750
|
|
|
6/30/2017
|
+0.30 / +1.35%
|
22.30
|
22.70
|
22.30
|
22.60
|
22.52
|
14.66
|
566,160
|
|
|
6/29/2017
|
+0.30 / +1.36%
|
22.00
|
22.70
|
21.85
|
22.30
|
22.35
|
14.46
|
806,670
|
|
|
6/28/2017
|
-0.30 / -1.35%
|
22.40
|
22.45
|
21.90
|
22.00
|
22.12
|
14.27
|
549,970
|
|
|
6/27/2017
|
-0.50 / -2.19%
|
22.75
|
22.80
|
22.20
|
22.30
|
22.46
|
14.46
|
973,890
|
|
|
6/26/2017
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.82
|
14.79
|
434,860
|
|
|
6/23/2017
|
-0.30 / -1.29%
|
23.05
|
23.30
|
22.90
|
23.00
|
23.05
|
14.92
|
923,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|