|
|
Closing price on 9/29/2017
|
|
| Open |
14.65 |
| High |
14.75 |
| Low |
14.60 |
| Volume |
672,800 |
| Split-adjusted Price |
10.17 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.60
|
14.70
|
14.67
|
10.17
|
672,800
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.70
|
14.75
|
14.78
|
10.20
|
764,070
|
|
|
9/27/2017
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.70
|
14.75
|
14.74
|
10.20
|
781,320
|
|
|
9/26/2017
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.70
|
14.85
|
14.80
|
10.27
|
1,036,990
|
|
|
9/25/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.00
|
10.37
|
683,690
|
|
|
9/22/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
10.37
|
640,640
|
|
|
9/21/2017
|
+0.25 / +1.69%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.97
|
10.37
|
597,770
|
|
|
9/20/2017
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.70
|
14.75
|
14.82
|
10.20
|
834,620
|
|
|
9/19/2017
|
-0.30 / -1.99%
|
15.00
|
15.05
|
14.60
|
14.75
|
14.79
|
10.20
|
1,021,490
|
|
|
9/18/2017
|
-0.25 / -1.63%
|
15.30
|
15.40
|
15.00
|
15.05
|
15.09
|
10.41
|
1,093,020
|
|
|
9/15/2017
|
-0.80 / -4.97%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.45
|
10.58
|
1,293,240
|
|
|
9/14/2017
|
-0.05 / -0.31%
|
16.35
|
16.35
|
16.05
|
16.10
|
16.15
|
10.44
|
901,670
|
|
|
9/13/2017
|
+0.35 / +2.22%
|
15.90
|
16.40
|
15.80
|
16.15
|
16.13
|
10.48
|
969,490
|
|
|
9/12/2017
|
+0.05 / +0.32%
|
15.70
|
15.85
|
15.60
|
15.80
|
15.71
|
10.25
|
981,970
|
|
|
9/11/2017
|
-0.35 / -2.17%
|
16.05
|
16.15
|
15.75
|
15.75
|
15.93
|
10.22
|
1,327,440
|
|
|
9/8/2017
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.24
|
10.44
|
1,064,570
|
|
|
9/7/2017
|
-0.20 / -1.21%
|
16.50
|
16.55
|
16.20
|
16.30
|
16.34
|
10.57
|
734,620
|
|
|
9/6/2017
|
+0.45 / +2.80%
|
16.40
|
16.80
|
16.35
|
16.50
|
16.53
|
10.70
|
2,235,660
|
|
|
9/5/2017
|
+1.05 / +7.00%
|
15.10
|
16.05
|
15.00
|
16.05
|
15.85
|
10.41
|
3,216,245
|
|
|
9/1/2017
|
+0.25 / +1.69%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.98
|
9.73
|
782,750
|
|
|
8/31/2017
|
-0.40 / -2.64%
|
15.35
|
15.35
|
14.50
|
14.75
|
14.85
|
9.57
|
1,123,520
|
|
|
8/30/2017
|
+0.15 / +1.00%
|
15.00
|
15.45
|
15.00
|
15.15
|
15.27
|
9.83
|
877,830
|
|
|
8/29/2017
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.23
|
9.73
|
1,174,920
|
|
|
8/28/2017
|
+0.40 / +2.67%
|
14.75
|
15.90
|
14.75
|
15.40
|
15.54
|
9.99
|
765,980
|
|
|
8/25/2017
|
-1.05 / -6.54%
|
15.90
|
15.90
|
14.95
|
15.00
|
15.13
|
9.73
|
2,044,480
|
|
|
8/24/2017
|
-1.20 / -6.96%
|
17.25
|
17.25
|
16.05
|
16.05
|
16.12
|
10.41
|
3,527,500
|
|
|
8/23/2017
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.00
|
17.25
|
17.14
|
11.19
|
430,720
|
|
|
8/22/2017
|
-0.15 / -0.85%
|
17.45
|
17.60
|
17.35
|
17.45
|
17.44
|
11.32
|
164,430
|
|
|
8/21/2017
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.71
|
11.42
|
399,750
|
|
|
8/18/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.62
|
11.48
|
190,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|