|
Closing price on 8/6/2019
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
162,230 |
| Split-adjusted Price |
11.53 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.40 / -2.58%
|
15.40
|
15.50
|
14.80
|
15.10
|
15.06
|
11.53
|
162,230
|
|
|
8/5/2019
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.51
|
11.84
|
126,500
|
|
|
8/2/2019
|
-0.15 / -0.96%
|
15.65
|
15.70
|
15.55
|
15.55
|
15.59
|
11.88
|
118,190
|
|
|
8/1/2019
|
-0.10 / -0.63%
|
15.60
|
15.85
|
15.60
|
15.70
|
15.73
|
11.99
|
25,940
|
|
|
7/31/2019
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
12.07
|
214,000
|
|
|
7/30/2019
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.60
|
15.75
|
15.64
|
12.03
|
109,890
|
|
|
7/29/2019
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.60
|
15.70
|
15.68
|
11.99
|
61,170
|
|
|
7/26/2019
|
-0.10 / -0.63%
|
15.65
|
15.85
|
15.65
|
15.70
|
15.67
|
11.99
|
37,210
|
|
|
7/25/2019
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.60
|
15.80
|
15.68
|
12.07
|
98,990
|
|
|
7/24/2019
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.70
|
15.75
|
15.77
|
12.03
|
105,180
|
|
|
7/23/2019
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.96
|
12.15
|
114,190
|
|
|
7/22/2019
|
+0.55 / +3.51%
|
15.75
|
16.65
|
15.55
|
16.20
|
16.03
|
12.37
|
383,210
|
|
|
7/19/2019
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.50
|
15.65
|
15.55
|
11.95
|
106,120
|
|
|
7/18/2019
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.50
|
15.60
|
15.59
|
11.92
|
108,640
|
|
|
7/17/2019
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.75
|
15.75
|
15.78
|
12.03
|
78,760
|
|
|
7/16/2019
|
+0.10 / +0.64%
|
15.60
|
15.85
|
15.55
|
15.80
|
15.73
|
12.07
|
121,500
|
|
|
7/15/2019
|
+0.05 / +0.32%
|
15.65
|
15.85
|
15.50
|
15.70
|
15.68
|
11.99
|
81,700
|
|
|
7/12/2019
|
-0.20 / -1.26%
|
15.80
|
15.95
|
15.60
|
15.65
|
15.75
|
11.95
|
110,460
|
|
|
7/11/2019
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.75
|
15.85
|
15.77
|
12.11
|
59,210
|
|
|
7/10/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.81
|
12.07
|
174,880
|
|
|
7/9/2019
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.81
|
12.22
|
96,660
|
|
|
7/8/2019
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.70
|
15.70
|
15.72
|
11.99
|
102,990
|
|
|
7/5/2019
|
-0.15 / -0.94%
|
15.80
|
16.00
|
15.75
|
15.75
|
15.77
|
12.03
|
117,530
|
|
|
7/4/2019
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.75
|
15.90
|
15.85
|
12.15
|
107,840
|
|
|
7/3/2019
|
-0.25 / -1.56%
|
16.05
|
16.05
|
15.75
|
15.80
|
15.84
|
12.07
|
224,260
|
|
|
7/2/2019
|
-0.25 / -1.53%
|
16.35
|
16.35
|
16.00
|
16.05
|
16.10
|
12.26
|
91,310
|
|
|
7/1/2019
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.11
|
12.45
|
142,980
|
|
|
6/28/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
12.22
|
100,490
|
|
|
6/27/2019
|
+0.25 / +1.56%
|
16.05
|
16.35
|
16.00
|
16.30
|
16.19
|
12.45
|
146,450
|
|
|
6/26/2019
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.05
|
16.01
|
12.26
|
156,800
|
|
|