|
Closing price on 8/7/2015
|
|
| Open |
22.20 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
20,460 |
| Split-adjusted Price |
12.11 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
-0.30 / -1.32%
|
22.20
|
22.80
|
22.20
|
22.40
|
22.58
|
12.11
|
20,460
|
|
|
8/6/2015
|
-0.60 / -2.58%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.91
|
12.27
|
159,390
|
|
|
8/5/2015
|
+1.00 / +4.48%
|
22.30
|
23.30
|
22.30
|
23.30
|
23.11
|
12.59
|
372,380
|
|
|
8/4/2015
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.28
|
12.05
|
211,880
|
|
|
8/3/2015
|
+0.20 / +0.91%
|
21.90
|
22.20
|
21.70
|
22.10
|
21.91
|
11.95
|
554,230
|
|
|
7/31/2015
|
-0.90 / -3.95%
|
22.70
|
22.80
|
21.90
|
21.90
|
22.11
|
11.84
|
341,090
|
|
|
7/30/2015
|
-0.60 / -2.56%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.12
|
12.32
|
84,170
|
|
|
7/29/2015
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.30
|
23.40
|
23.47
|
12.65
|
426,490
|
|
|
7/28/2015
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.47
|
12.65
|
234,600
|
|
|
7/27/2015
|
+1.10 / +4.85%
|
22.90
|
23.80
|
22.80
|
23.80
|
23.27
|
12.86
|
529,430
|
|
|
7/24/2015
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.33
|
12.27
|
377,040
|
|
|
7/23/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.25
|
11.89
|
309,310
|
|
|
7/22/2015
|
+0.80 / +3.77%
|
21.20
|
22.10
|
21.20
|
22.00
|
21.80
|
11.89
|
209,140
|
|
|
7/21/2015
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.00
|
21.20
|
21.20
|
11.46
|
67,870
|
|
|
7/20/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.00
|
20.86
|
11.35
|
72,040
|
|
|
7/17/2015
|
-0.10 / -0.47%
|
21.10
|
21.30
|
20.90
|
21.00
|
20.96
|
11.35
|
159,010
|
|
|
7/16/2015
|
-0.60 / -2.76%
|
21.30
|
21.30
|
20.90
|
21.10
|
21.03
|
11.41
|
233,540
|
|
|
7/15/2015
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.63
|
11.73
|
340,910
|
|
|
7/14/2015
|
+0.30 / +1.40%
|
21.40
|
21.80
|
21.00
|
21.70
|
21.38
|
11.73
|
245,750
|
|
|
7/13/2015
|
+0.60 / +2.88%
|
20.80
|
21.40
|
20.50
|
21.40
|
20.85
|
11.57
|
359,500
|
|
|
7/10/2015
|
-0.20 / -0.95%
|
21.00
|
21.50
|
20.80
|
20.80
|
20.86
|
11.24
|
244,150
|
|
|
7/9/2015
|
-1.10 / -4.98%
|
22.10
|
22.10
|
20.80
|
21.00
|
21.10
|
11.35
|
357,850
|
|
|
7/8/2015
|
+1.10 / +5.24%
|
21.70
|
22.40
|
21.60
|
22.10
|
22.01
|
11.95
|
687,090
|
|
|
7/7/2015
|
-1.10 / -4.98%
|
22.00
|
22.20
|
21.00
|
21.00
|
21.54
|
11.35
|
511,580
|
|
|
7/6/2015
|
-0.60 / -2.64%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.40
|
11.95
|
219,620
|
|
|
7/3/2015
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.66
|
12.27
|
36,410
|
|
|
7/2/2015
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.40
|
22.60
|
22.68
|
12.22
|
157,700
|
|
|
7/1/2015
|
-0.40 / -1.75%
|
22.80
|
23.10
|
22.40
|
22.40
|
22.63
|
12.11
|
103,280
|
|
|
6/30/2015
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.76
|
12.32
|
136,010
|
|
|
6/29/2015
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.73
|
12.43
|
158,190
|
|
|