|
Closing price on 8/6/2018
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.65 |
| Volume |
60,480 |
| Split-adjusted Price |
8.08 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.65
|
11.75
|
11.72
|
8.08
|
60,480
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.81
|
8.12
|
216,240
|
|
|
8/2/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.65
|
11.80
|
11.70
|
8.12
|
120,040
|
|
|
8/1/2018
|
-0.15 / -1.25%
|
12.20
|
12.20
|
11.85
|
11.85
|
11.94
|
8.15
|
94,320
|
|
|
7/31/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
11.97
|
8.25
|
343,550
|
|
|
7/30/2018
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.88
|
8.25
|
266,300
|
|
|
7/27/2018
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.91
|
8.12
|
50,970
|
|
|
7/26/2018
|
-0.20 / -1.63%
|
12.40
|
12.90
|
12.05
|
12.10
|
12.29
|
8.32
|
133,470
|
|
|
7/25/2018
|
+0.55 / +4.68%
|
11.85
|
12.50
|
11.85
|
12.30
|
12.30
|
8.46
|
487,050
|
|
|
7/24/2018
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.70
|
11.75
|
11.78
|
8.08
|
103,760
|
|
|
7/23/2018
|
+0.60 / +5.38%
|
11.70
|
11.90
|
11.40
|
11.75
|
11.80
|
8.08
|
445,170
|
|
|
7/20/2018
|
-0.05 / -0.45%
|
11.25
|
11.30
|
11.10
|
11.15
|
11.19
|
7.67
|
129,080
|
|
|
7/19/2018
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.05
|
11.20
|
11.15
|
7.70
|
59,920
|
|
|
7/18/2018
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
7.84
|
75,690
|
|
|
7/17/2018
|
+0.10 / +0.90%
|
11.15
|
11.20
|
10.90
|
11.20
|
11.06
|
7.70
|
104,540
|
|
|
7/16/2018
|
+0.15 / +1.37%
|
11.15
|
11.15
|
10.90
|
11.10
|
10.98
|
7.63
|
58,940
|
|
|
7/13/2018
|
+0.05 / +0.46%
|
11.15
|
11.25
|
10.90
|
10.95
|
10.99
|
7.53
|
46,390
|
|
|
7/12/2018
|
-0.10 / -0.91%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.02
|
7.50
|
31,840
|
|
|
7/11/2018
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.97
|
7.57
|
78,230
|
|
|
7/10/2018
|
+0.05 / +0.46%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
7.57
|
48,260
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.08
|
7.53
|
78,100
|
|
|
7/6/2018
|
+0.35 / +3.30%
|
11.00
|
11.00
|
10.65
|
10.95
|
10.90
|
7.53
|
77,140
|
|
|
7/5/2018
|
-0.25 / -2.30%
|
11.20
|
11.20
|
10.55
|
10.60
|
10.66
|
7.29
|
68,600
|
|
|
7/4/2018
|
+0.20 / +1.88%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.71
|
7.46
|
54,910
|
|
|
7/3/2018
|
-0.75 / -6.58%
|
11.15
|
11.60
|
10.65
|
10.65
|
10.78
|
7.32
|
228,530
|
|
|
7/2/2018
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.20
|
11.40
|
11.36
|
7.84
|
42,260
|
|
|
6/29/2018
|
-0.15 / -1.29%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
7.91
|
74,750
|
|
|
6/28/2018
|
-0.30 / -2.51%
|
11.50
|
11.90
|
11.50
|
11.65
|
11.70
|
8.01
|
127,960
|
|
|
6/27/2018
|
+0.10 / +0.84%
|
11.80
|
12.15
|
11.80
|
11.95
|
11.92
|
8.22
|
54,540
|
|
|
6/26/2018
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.85
|
11.88
|
8.15
|
30,880
|
|
|