|
Closing price on 9/10/2018
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
631,460 |
| Split-adjusted Price |
9.30 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.57
|
9.30
|
631,460
|
|
|
9/7/2018
|
+0.35 / +2.69%
|
13.00
|
13.35
|
12.80
|
13.35
|
13.18
|
9.23
|
711,360
|
|
|
9/6/2018
|
+0.55 / +4.42%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.85
|
8.99
|
610,110
|
|
|
9/5/2018
|
-0.10 / -0.80%
|
12.55
|
12.80
|
12.45
|
12.45
|
12.57
|
8.61
|
300,320
|
|
|
9/4/2018
|
-0.20 / -1.57%
|
12.75
|
12.95
|
12.50
|
12.55
|
12.62
|
8.68
|
362,350
|
|
|
8/31/2018
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.75
|
12.75
|
12.83
|
8.82
|
198,990
|
|
|
8/30/2018
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.88
|
8.85
|
340,460
|
|
|
8/29/2018
|
-0.20 / -1.53%
|
12.95
|
13.20
|
12.85
|
12.90
|
12.95
|
8.92
|
349,240
|
|
|
8/28/2018
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.22
|
9.06
|
875,800
|
|
|
8/27/2018
|
+0.60 / +4.76%
|
12.60
|
13.40
|
12.55
|
13.20
|
12.99
|
9.13
|
674,150
|
|
|
8/24/2018
|
-0.20 / -1.56%
|
12.80
|
12.85
|
12.55
|
12.60
|
12.65
|
8.71
|
285,640
|
|
|
8/23/2018
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.82
|
8.85
|
738,500
|
|
|
8/22/2018
|
+0.65 / +5.44%
|
12.10
|
12.70
|
11.95
|
12.60
|
12.54
|
8.71
|
1,126,870
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.98
|
8.26
|
172,350
|
|
|
8/20/2018
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.97
|
8.26
|
212,170
|
|
|
8/17/2018
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.94
|
8.23
|
153,890
|
|
|
8/16/2018
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.94
|
8.23
|
78,150
|
|
|
8/15/2018
|
-0.20 / -1.65%
|
12.25
|
12.25
|
11.95
|
11.95
|
12.04
|
8.26
|
164,900
|
|
|
8/14/2018
|
+0.35 / +2.97%
|
11.95
|
12.20
|
11.80
|
12.15
|
12.02
|
8.40
|
377,860
|
|
|
8/13/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.65
|
11.80
|
11.80
|
8.16
|
309,660
|
|
|
8/10/2018
|
+0.15 / +1.29%
|
11.85
|
11.85
|
11.65
|
11.80
|
11.74
|
8.16
|
102,850
|
|
|
8/9/2018
|
-0.05 / -0.43%
|
11.65
|
12.00
|
11.65
|
11.65
|
11.73
|
8.06
|
59,910
|
|
|
8/8/2018
|
-0.05 / -0.43%
|
11.45
|
11.85
|
11.45
|
11.70
|
11.79
|
8.09
|
105,040
|
|
|
8/7/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.55
|
11.75
|
11.64
|
8.13
|
115,000
|
|
|
8/6/2018
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.65
|
11.75
|
11.72
|
8.13
|
60,480
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.81
|
8.16
|
216,240
|
|
|
8/2/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.65
|
11.80
|
11.70
|
8.16
|
120,040
|
|
|
8/1/2018
|
-0.15 / -1.25%
|
12.20
|
12.20
|
11.85
|
11.85
|
11.94
|
8.20
|
94,320
|
|
|
7/31/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
11.97
|
8.30
|
343,550
|
|
|
7/30/2018
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.88
|
8.30
|
266,300
|
|
|