|
Closing price on 9/29/2015
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
21.90 |
| Volume |
33,590 |
| Split-adjusted Price |
12.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
22.30
|
22.15
|
12.05
|
33,590
|
|
|
9/28/2015
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.25
|
12.05
|
70,190
|
|
|
9/25/2015
|
+0.10 / +0.45%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.25
|
12.00
|
37,300
|
|
|
9/24/2015
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.70
|
22.10
|
22.05
|
11.95
|
59,490
|
|
|
9/23/2015
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.80
|
21.80
|
22.02
|
11.78
|
56,720
|
|
|
9/22/2015
|
+0.30 / +1.38%
|
21.90
|
22.10
|
21.80
|
22.10
|
21.94
|
11.95
|
26,160
|
|
|
9/21/2015
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.79
|
11.78
|
29,740
|
|
|
9/18/2015
|
+0.10 / +0.45%
|
22.30
|
22.30
|
21.70
|
22.10
|
22.02
|
11.95
|
341,190
|
|
|
9/17/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.89
|
10
|
|
|
9/16/2015
|
+0.40 / +1.84%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.02
|
11.95
|
12,760
|
|
|
9/15/2015
|
-0.50 / -2.25%
|
22.20
|
22.20
|
21.60
|
21.70
|
22.03
|
11.73
|
18,750
|
|
|
9/14/2015
|
-0.10 / -0.45%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.14
|
12.00
|
231,400
|
|
|
9/11/2015
|
-0.10 / -0.45%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.07
|
12.05
|
21,790
|
|
|
9/10/2015
|
+0.40 / +1.82%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.30
|
12.11
|
31,890
|
|
|
9/9/2015
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.07
|
11.89
|
7,520
|
|
|
9/8/2015
|
+0.50 / +2.27%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.44
|
12.16
|
38,060
|
|
|
9/7/2015
|
0.00 / 0.00%
|
21.00
|
22.30
|
21.00
|
22.00
|
21.99
|
11.89
|
49,200
|
|
|
9/4/2015
|
-0.40 / -1.79%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.09
|
11.89
|
27,390
|
|
|
9/3/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.31
|
12.11
|
45,050
|
|
|
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
|
|
|