|
|
Closing price on 9/5/2017
|
|
| Open |
15.10 |
| High |
16.05 |
| Low |
15.00 |
| Volume |
3,216,245 |
| Split-adjusted Price |
10.41 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.78
|
11.48
|
970,650
|
|
|
8/16/2017
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.25
|
17.40
|
17.35
|
11.29
|
451,550
|
|
|
8/15/2017
|
-0.05 / -0.29%
|
17.40
|
17.70
|
17.25
|
17.40
|
17.46
|
11.29
|
382,880
|
|
|
8/14/2017
|
+0.35 / +2.05%
|
17.00
|
17.70
|
16.80
|
17.45
|
17.13
|
11.32
|
469,440
|
|
|
8/11/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.11
|
11.09
|
477,250
|
|
|
8/10/2017
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.10
|
17.20
|
17.26
|
11.16
|
572,910
|
|
|
8/9/2017
|
-0.50 / -2.78%
|
17.90
|
18.00
|
16.75
|
17.50
|
17.52
|
11.35
|
637,250
|
|
|
8/8/2017
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.95
|
18.00
|
18.16
|
11.68
|
605,040
|
|
|
8/7/2017
|
+0.10 / +0.55%
|
18.10
|
18.50
|
17.80
|
18.20
|
18.10
|
11.81
|
1,121,760
|
|
|
8/4/2017
|
-0.30 / -1.63%
|
18.30
|
18.40
|
18.05
|
18.10
|
18.19
|
11.74
|
466,890
|
|
|
8/3/2017
|
+0.50 / +2.79%
|
18.00
|
18.50
|
17.95
|
18.40
|
18.28
|
11.93
|
1,051,810
|
|
|
8/2/2017
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.90
|
17.90
|
18.20
|
11.61
|
747,250
|
|
|
8/1/2017
|
-0.25 / -1.33%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.69
|
12.06
|
524,320
|
|
|
7/31/2017
|
+0.65 / +3.57%
|
18.20
|
19.05
|
18.20
|
18.85
|
18.80
|
12.23
|
788,930
|
|
|
7/28/2017
|
-0.50 / -2.67%
|
18.65
|
18.70
|
18.20
|
18.20
|
18.46
|
11.81
|
803,230
|
|
|
7/27/2017
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.85
|
12.13
|
502,410
|
|
|
7/26/2017
|
-0.15 / -0.79%
|
19.50
|
19.50
|
18.80
|
18.90
|
18.97
|
12.26
|
599,000
|
|
|
7/25/2017
|
+0.35 / +1.87%
|
18.70
|
19.70
|
18.60
|
19.05
|
18.96
|
12.36
|
700,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|