|
Closing price on 8/3/2016
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
30.60 |
| Volume |
4,100 |
| Split-adjusted Price |
13.35 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.30 / -0.97%
|
31.70
|
31.70
|
30.60
|
30.60
|
31.40
|
13.35
|
4,100
|
|
|
8/2/2016
|
-1.10 / -3.44%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.24
|
13.48
|
6,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.96
|
0
|
|
|
7/29/2016
|
-0.40 / -1.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.96
|
400
|
|
|
7/28/2016
|
+1.90 / +6.23%
|
30.50
|
32.40
|
30.50
|
32.40
|
30.78
|
14.14
|
2,000
|
|
|
7/27/2016
|
-2.00 / -6.15%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.18
|
13.31
|
2,000
|
|
|
7/26/2016
|
-0.20 / -0.61%
|
31.30
|
32.50
|
31.30
|
32.50
|
31.30
|
14.18
|
1,000
|
|
|
7/25/2016
|
-0.10 / -0.30%
|
31.60
|
32.70
|
31.50
|
32.70
|
31.57
|
14.27
|
1,600
|
|
|
7/22/2016
|
+0.80 / +2.50%
|
31.50
|
32.80
|
31.50
|
32.80
|
32.00
|
14.31
|
6,000
|
|
|
7/21/2016
|
-1.00 / -3.03%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.96
|
3,800
|
|
|
7/20/2016
|
+0.50 / +1.54%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.00
|
14.40
|
1,900
|
|
|
7/19/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.10
|
32.50
|
32.29
|
14.18
|
5,600
|
|
|
7/18/2016
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.40
|
32.50
|
32.58
|
14.18
|
2,500
|
|
|
7/15/2016
|
-1.40 / -4.13%
|
31.60
|
32.50
|
31.00
|
32.50
|
31.66
|
14.18
|
1,400
|
|
|
7/14/2016
|
+0.90 / +2.73%
|
34.40
|
34.40
|
31.70
|
33.90
|
32.15
|
14.79
|
700
|
|
|
7/13/2016
|
-0.90 / -2.65%
|
33.90
|
33.90
|
32.00
|
33.00
|
32.80
|
14.40
|
3,900
|
|
|
7/12/2016
|
+1.70 / +5.28%
|
32.00
|
33.90
|
30.00
|
33.90
|
31.65
|
14.79
|
2,400
|
|
|
7/11/2016
|
-2.80 / -8.00%
|
34.10
|
35.00
|
32.00
|
32.20
|
33.82
|
14.05
|
26,001
|
|
|
7/8/2016
|
+0.50 / +1.45%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.56
|
15.27
|
3,400
|
|
|
7/7/2016
|
-1.60 / -4.43%
|
36.10
|
36.10
|
34.50
|
34.50
|
34.96
|
15.05
|
17,600
|
|
|
7/6/2016
|
-33.40 / -48.06%
|
37.50
|
38.00
|
35.00
|
36.10
|
36.11
|
15.75
|
18,060
|
|
|
7/5/2016
|
+0.50 / +0.72%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.75
|
15.18
|
160,500
|
|
|
7/4/2016
|
0.00 / 0.00%
|
67.00
|
69.50
|
67.00
|
69.00
|
68.78
|
15.07
|
110,700
|
|
|
7/1/2016
|
+4.30 / +6.65%
|
64.70
|
70.50
|
64.70
|
69.00
|
68.45
|
15.07
|
52,671
|
|
|
6/30/2016
|
-0.20 / -0.31%
|
64.60
|
64.80
|
64.20
|
64.70
|
64.45
|
14.13
|
5,040
|
|
|
6/29/2016
|
+0.10 / +0.15%
|
65.00
|
65.00
|
64.10
|
64.90
|
64.67
|
14.18
|
11,600
|
|
|
6/28/2016
|
-2.20 / -3.28%
|
65.10
|
65.10
|
64.00
|
64.80
|
64.58
|
14.16
|
11,500
|
|
|
6/27/2016
|
-0.80 / -1.18%
|
67.20
|
67.80
|
65.00
|
67.00
|
67.02
|
14.64
|
7,210
|
|
|
6/24/2016
|
+4.70 / +7.45%
|
67.00
|
69.40
|
65.10
|
67.80
|
68.57
|
14.81
|
19,775
|
|
|
6/23/2016
|
-5.90 / -8.55%
|
69.10
|
69.90
|
63.10
|
63.10
|
69.46
|
13.79
|
9,300
|
|
|