|
Closing price on 9/5/2016
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
26.90 |
| Volume |
40,550 |
| Split-adjusted Price |
14.70 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.90
|
27.20
|
27.05
|
14.70
|
40,550
|
|
|
9/1/2016
|
-0.10 / -0.37%
|
27.40
|
27.40
|
27.00
|
27.20
|
27.12
|
14.70
|
23,780
|
|
|
8/31/2016
|
+0.20 / +0.74%
|
27.10
|
27.70
|
27.10
|
27.30
|
27.18
|
14.76
|
29,290
|
|
|
8/30/2016
|
0.00 / 0.00%
|
27.10
|
27.60
|
27.10
|
27.10
|
27.16
|
14.65
|
216,460
|
|
|
8/29/2016
|
-0.50 / -1.81%
|
27.70
|
27.80
|
27.10
|
27.10
|
27.46
|
14.65
|
53,320
|
|
|
8/26/2016
|
-0.30 / -1.08%
|
27.60
|
28.00
|
27.50
|
27.60
|
27.69
|
14.92
|
63,230
|
|
|
8/25/2016
|
-0.20 / -0.71%
|
28.10
|
28.10
|
27.80
|
27.90
|
28.01
|
15.08
|
66,090
|
|
|
8/24/2016
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.00
|
28.10
|
28.14
|
15.19
|
32,620
|
|
|
8/23/2016
|
0.00 / 0.00%
|
28.30
|
29.00
|
28.10
|
28.10
|
28.27
|
15.19
|
223,750
|
|
|
8/22/2016
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.00
|
28.10
|
28.01
|
15.19
|
67,100
|
|
|
8/19/2016
|
-0.40 / -1.40%
|
28.10
|
28.50
|
27.80
|
28.10
|
28.21
|
15.19
|
37,260
|
|
|
8/18/2016
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.30
|
28.50
|
28.48
|
15.41
|
117,500
|
|
|
8/17/2016
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.60
|
28.80
|
28.77
|
15.57
|
49,850
|
|
|
8/16/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.80
|
28.90
|
29.00
|
15.62
|
65,030
|
|
|
8/15/2016
|
+1.40 / +5.09%
|
28.00
|
29.20
|
28.00
|
28.90
|
28.58
|
15.62
|
323,010
|
|
|
8/12/2016
|
-0.90 / -3.17%
|
28.90
|
28.90
|
27.50
|
27.50
|
27.97
|
14.86
|
21,380
|
|
|
8/11/2016
|
+0.30 / +1.07%
|
27.60
|
28.50
|
27.60
|
28.40
|
28.27
|
15.35
|
15,460
|
|
|
8/10/2016
|
+0.20 / +0.72%
|
27.90
|
28.50
|
27.90
|
28.10
|
28.30
|
15.19
|
107,650
|
|
|
8/9/2016
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.50
|
27.90
|
27.86
|
15.08
|
41,670
|
|
|
8/8/2016
|
+1.00 / +3.77%
|
27.00
|
27.60
|
26.80
|
27.50
|
27.27
|
14.86
|
55,730
|
|
|
8/5/2016
|
-1.40 / -5.02%
|
28.00
|
28.00
|
26.50
|
26.50
|
27.06
|
14.32
|
86,280
|
|
|
8/4/2016
|
-0.50 / -1.76%
|
28.60
|
28.60
|
27.90
|
27.90
|
28.01
|
15.08
|
106,230
|
|
|
8/3/2016
|
-0.10 / -0.35%
|
28.10
|
28.60
|
28.00
|
28.40
|
28.28
|
15.35
|
64,600
|
|
|
8/2/2016
|
-0.70 / -2.40%
|
29.20
|
29.20
|
28.00
|
28.50
|
28.18
|
15.41
|
178,650
|
|
|
8/1/2016
|
-1.20 / -3.95%
|
29.50
|
29.60
|
28.30
|
29.20
|
28.54
|
15.78
|
261,500
|
|
|
7/29/2016
|
-0.40 / -1.30%
|
30.70
|
30.80
|
30.40
|
30.40
|
30.70
|
16.43
|
257,300
|
|
|
7/28/2016
|
-0.50 / -1.60%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.65
|
16.65
|
1,720
|
|
|
7/27/2016
|
+0.20 / +0.64%
|
31.10
|
31.50
|
30.80
|
31.30
|
31.08
|
16.92
|
193,310
|
|
|
7/26/2016
|
-0.40 / -1.27%
|
30.50
|
31.30
|
30.50
|
31.10
|
30.85
|
16.81
|
2,010
|
|
|
7/25/2016
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.03
|
8,100
|
|
|