|
Closing price on 9/1/2015
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.20 |
| Volume |
33,360 |
| Split-adjusted Price |
12.11 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +0.45%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.33
|
12.11
|
33,360
|
|
|
8/31/2015
|
+0.30 / +1.36%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.17
|
12.05
|
139,810
|
|
|
8/28/2015
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.06
|
11.89
|
39,530
|
|
|
8/27/2015
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.28
|
12.05
|
70,120
|
|
|
8/26/2015
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.50
|
22.30
|
22.21
|
12.05
|
13,550
|
|
|
8/25/2015
|
+0.60 / +2.80%
|
20.10
|
22.70
|
20.10
|
22.00
|
21.97
|
11.89
|
71,320
|
|
|
8/24/2015
|
-0.90 / -4.04%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.51
|
11.57
|
150,140
|
|
|
8/21/2015
|
-0.60 / -2.62%
|
22.00
|
22.80
|
21.70
|
22.30
|
22.09
|
12.05
|
118,180
|
|
|
8/20/2015
|
+0.20 / +0.88%
|
22.30
|
22.90
|
21.80
|
22.90
|
22.35
|
12.38
|
248,590
|
|
|
8/19/2015
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.20
|
22.70
|
22.61
|
12.27
|
108,520
|
|
|
8/18/2015
|
+0.70 / +3.20%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.37
|
12.22
|
172,630
|
|
|
8/17/2015
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.90
|
21.90
|
22.01
|
11.84
|
41,770
|
|
|
8/14/2015
|
+0.20 / +0.91%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.01
|
12.00
|
228,360
|
|
|
8/13/2015
|
-0.40 / -1.79%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.93
|
11.89
|
329,000
|
|
|
8/12/2015
|
+0.20 / +0.90%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.30
|
12.11
|
364,620
|
|
|
8/11/2015
|
-0.80 / -3.48%
|
22.90
|
23.00
|
22.20
|
22.20
|
22.35
|
12.00
|
297,240
|
|
|
8/10/2015
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.30
|
23.00
|
22.77
|
12.43
|
120,570
|
|
|
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
|
|
|