|
Closing price on 12/16/2016
|
|
| Open |
29.20 |
| High |
30.50 |
| Low |
29.20 |
| Volume |
1,100 |
| Split-adjusted Price |
13.45 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.20
|
30.50
|
29.20
|
13.45
|
1,100
|
|
|
12/15/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.45
|
0
|
|
|
12/14/2016
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.24
|
13.45
|
800
|
|
|
12/13/2016
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
13.40
|
100
|
|
|
12/12/2016
|
-1.10 / -3.65%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.20
|
12.79
|
2,500
|
|
|
12/9/2016
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.60
|
13.27
|
8,210
|
|
|
12/8/2016
|
-0.60 / -1.95%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.00
|
13.27
|
700
|
|
|
12/7/2016
|
-0.10 / -0.32%
|
30.60
|
30.70
|
29.80
|
30.70
|
30.00
|
13.54
|
1,600
|
|
|
12/6/2016
|
-0.10 / -0.32%
|
30.20
|
30.80
|
30.00
|
30.80
|
30.14
|
13.58
|
1,500
|
|
|
12/5/2016
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.62
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.62
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.99
|
13.62
|
700
|
|
|
11/30/2016
|
-0.60 / -1.90%
|
31.20
|
31.20
|
30.50
|
30.90
|
30.60
|
13.62
|
4,400
|
|
|
11/29/2016
|
-0.10 / -0.32%
|
30.90
|
31.50
|
30.60
|
31.50
|
30.73
|
13.89
|
1,900
|
|
|
11/28/2016
|
-0.30 / -0.94%
|
31.10
|
31.60
|
30.00
|
31.60
|
31.08
|
13.93
|
2,400
|
|
|
11/25/2016
|
-0.50 / -1.54%
|
31.40
|
31.90
|
31.00
|
31.90
|
31.21
|
14.06
|
3,200
|
|
|
11/24/2016
|
+0.60 / +1.89%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.28
|
100
|
|
|
11/23/2016
|
-1.10 / -3.34%
|
31.80
|
32.00
|
31.80
|
31.80
|
31.87
|
14.02
|
5,000
|
|
|
11/22/2016
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.90
|
32.90
|
33.13
|
14.51
|
1,300
|
|
|
11/21/2016
|
+0.10 / +0.30%
|
33.70
|
33.70
|
31.80
|
32.90
|
32.33
|
14.51
|
800
|
|
|
11/18/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
14.46
|
0
|
|
|
11/17/2016
|
+0.50 / +1.55%
|
33.40
|
33.40
|
31.60
|
32.80
|
32.30
|
14.46
|
11,300
|
|
|
11/16/2016
|
-0.30 / -0.92%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.36
|
14.24
|
12,600
|
|
|
11/15/2016
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.50
|
32.60
|
32.66
|
14.37
|
1,830
|
|
|
11/14/2016
|
-0.90 / -2.68%
|
33.70
|
33.70
|
32.60
|
32.70
|
33.60
|
14.42
|
5,400
|
|
|
11/11/2016
|
+1.40 / +4.35%
|
34.40
|
34.50
|
33.00
|
33.60
|
33.78
|
14.81
|
21,200
|
|
|
11/10/2016
|
+0.90 / +2.88%
|
34.40
|
34.40
|
32.00
|
32.20
|
32.49
|
14.20
|
3,000
|
|
|
11/9/2016
|
-1.20 / -3.69%
|
32.00
|
32.00
|
31.00
|
31.30
|
31.53
|
13.80
|
9,530
|
|
|
11/8/2016
|
-0.20 / -0.61%
|
32.60
|
32.70
|
32.50
|
32.50
|
32.61
|
14.33
|
4,000
|
|
|
11/7/2016
|
-0.60 / -1.80%
|
32.50
|
32.70
|
32.50
|
32.70
|
32.69
|
14.42
|
2,700
|
|
|