|
|
Closing price on 9/5/2014
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
568,630 |
| Split-adjusted Price |
9.41 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.40
|
9.41
|
568,630
|
|
|
9/4/2014
|
+0.60 / +3.53%
|
16.90
|
17.60
|
16.80
|
17.60
|
17.60
|
9.51
|
1,215,970
|
|
|
9/3/2014
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.10
|
17.00
|
17.00
|
9.19
|
1,103,430
|
|
|
8/29/2014
|
+0.60 / +3.80%
|
16.00
|
16.50
|
15.90
|
16.40
|
16.40
|
8.86
|
1,353,720
|
|
|
8/28/2014
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.80
|
8.54
|
574,520
|
|
|
8/27/2014
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
8.65
|
1,019,300
|
|
|
8/26/2014
|
-0.40 / -2.47%
|
16.10
|
16.30
|
15.70
|
15.80
|
15.80
|
8.54
|
1,561,300
|
|
|
8/25/2014
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
8.76
|
1,419,030
|
|
|
8/22/2014
|
+0.90 / +5.70%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.70
|
9.03
|
1,509,560
|
|
|
8/21/2014
|
+0.60 / +3.95%
|
15.20
|
16.20
|
15.20
|
15.80
|
15.80
|
8.54
|
2,375,970
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
8.22
|
921,700
|
|
|
8/19/2014
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
8.22
|
1,271,980
|
|
|
8/18/2014
|
+0.40 / +2.70%
|
14.90
|
15.40
|
14.80
|
15.20
|
15.20
|
8.22
|
1,181,470
|
|
|
8/15/2014
|
+0.30 / +2.07%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.80
|
8.00
|
700,860
|
|
|
8/14/2014
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.50
|
7.84
|
581,040
|
|
|
8/13/2014
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.40
|
14.70
|
14.70
|
7.95
|
695,190
|
|
|
8/12/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
7.84
|
455,320
|
|
|
8/11/2014
|
-0.40 / -2.68%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
7.84
|
317,130
|
|
|
8/8/2014
|
+0.30 / +2.05%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.90
|
8.05
|
858,830
|
|
|
8/7/2014
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.10
|
14.60
|
14.60
|
7.89
|
575,620
|
|
|
8/6/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
7.73
|
399,180
|
|
|
8/5/2014
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
7.78
|
662,520
|
|
|
8/4/2014
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
7.46
|
409,390
|
|
|
8/1/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
7.51
|
386,490
|
|
|
7/31/2014
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.50
|
14.00
|
14.00
|
7.57
|
503,400
|
|
|
7/30/2014
|
-0.30 / -2.16%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
7.35
|
667,710
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
7.51
|
521,570
|
|
|
7/28/2014
|
-0.30 / -2.11%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
7.51
|
1,105,430
|
|
|
7/25/2014
|
-0.90 / -5.96%
|
15.00
|
15.20
|
14.20
|
14.20
|
14.20
|
7.68
|
1,075,540
|
|
|
7/24/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
8.16
|
851,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|