|
Closing price on 3/29/2017
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
32.10 |
| Volume |
18,805 |
| Split-adjusted Price |
14.70 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+1.00 / +3.13%
|
33.90
|
33.90
|
32.10
|
33.00
|
33.75
|
14.70
|
18,805
|
|
|
3/28/2017
|
-1.10 / -3.32%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.25
|
14.26
|
54,900
|
|
|
3/27/2017
|
+0.30 / +0.91%
|
33.90
|
33.90
|
33.10
|
33.10
|
33.30
|
14.75
|
2,400
|
|
|
3/24/2017
|
+0.30 / +0.92%
|
32.80
|
33.60
|
32.80
|
32.80
|
33.00
|
14.62
|
26,010
|
|
|
3/23/2017
|
+1.10 / +3.50%
|
31.90
|
32.50
|
31.90
|
32.50
|
32.06
|
14.48
|
26,405
|
|
|
3/22/2017
|
-1.10 / -3.38%
|
31.70
|
31.70
|
31.40
|
31.40
|
31.61
|
13.99
|
2,225
|
|
|
3/21/2017
|
+0.60 / +1.88%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.33
|
14.48
|
14,820
|
|
|
3/20/2017
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.61
|
14.21
|
700
|
|
|
3/17/2017
|
+0.70 / +2.27%
|
31.00
|
32.10
|
30.80
|
31.50
|
31.41
|
14.04
|
30,600
|
|
|
3/16/2017
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.70
|
30.80
|
30.77
|
13.72
|
3,060
|
|
|
3/15/2017
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.63
|
13.68
|
3,010
|
|
|
3/14/2017
|
+0.10 / +0.33%
|
30.00
|
31.70
|
30.00
|
30.60
|
30.92
|
13.64
|
29,930
|
|
|
3/13/2017
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.20
|
30.50
|
30.39
|
13.59
|
7,100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.60
|
30.60
|
30.62
|
13.64
|
6,010
|
|
|
3/9/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.64
|
0
|
|
|
3/8/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.64
|
700
|
|
|
3/7/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.64
|
0
|
|
|
3/6/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.64
|
2,300
|
|
|
3/3/2017
|
+0.10 / +0.33%
|
31.40
|
31.80
|
29.60
|
30.60
|
31.46
|
13.64
|
13,200
|
|
|
3/2/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.59
|
0
|
|
|
3/1/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.59
|
16,700
|
|
|
2/28/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.59
|
3,400
|
|
|
2/27/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.59
|
900
|
|
|
2/24/2017
|
-0.40 / -1.29%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.50
|
13.59
|
6,420
|
|
|
2/23/2017
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.77
|
0
|
|
|
2/22/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.97
|
13.77
|
8,000
|
|
|
2/21/2017
|
+0.40 / +1.32%
|
30.80
|
31.00
|
30.50
|
30.70
|
30.93
|
13.68
|
21,900
|
|
|
2/20/2017
|
-0.20 / -0.66%
|
30.00
|
31.00
|
30.00
|
30.30
|
30.74
|
13.50
|
11,700
|
|
|
2/17/2017
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.95
|
13.59
|
9,100
|
|
|
2/16/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.99
|
13.81
|
5,200
|
|
|