|
Closing price on 1/13/2017
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
65,010 |
| Split-adjusted Price |
6.86 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
+0.30 / +1.65%
|
18.20
|
18.50
|
17.50
|
18.50
|
17.67
|
6.86
|
65,010
|
|
|
1/12/2017
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.22
|
6.75
|
13,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
6.78
|
6,230
|
|
|
1/10/2017
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.03
|
6.78
|
7,100
|
|
|
1/9/2017
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.30
|
17.95
|
6.78
|
2,340
|
|
|
1/6/2017
|
-0.05 / -0.27%
|
18.45
|
18.70
|
18.20
|
18.35
|
18.52
|
6.80
|
46,270
|
|
|
1/5/2017
|
-0.10 / -0.54%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.41
|
6.82
|
15,810
|
|
|
1/4/2017
|
+0.30 / +1.65%
|
18.30
|
18.70
|
18.20
|
18.50
|
18.41
|
6.86
|
32,380
|
|
|
1/3/2017
|
+0.30 / +1.68%
|
17.30
|
18.40
|
17.30
|
18.20
|
17.76
|
6.75
|
33,500
|
|
|
12/30/2016
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.78
|
6.63
|
17,550
|
|
|
12/29/2016
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.83
|
6.56
|
6,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
6.63
|
410
|
|
|
12/27/2016
|
+0.45 / +2.58%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.61
|
6.63
|
25,900
|
|
|
12/26/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.45
|
17.44
|
6.47
|
7,710
|
|
|
12/23/2016
|
+0.05 / +0.29%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.38
|
6.47
|
12,600
|
|
|
12/22/2016
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.35
|
6.45
|
300
|
|
|
12/21/2016
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
6.41
|
23,370
|
|
|
12/20/2016
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.32
|
6.45
|
9,120
|
|
|
12/19/2016
|
-0.60 / -3.39%
|
17.20
|
17.70
|
17.10
|
17.10
|
17.20
|
6.34
|
22,610
|
|
|
12/16/2016
|
+0.40 / +2.31%
|
17.30
|
18.00
|
17.30
|
17.70
|
17.49
|
6.56
|
5,260
|
|
|
12/15/2016
|
-0.20 / -1.14%
|
17.55
|
17.55
|
17.30
|
17.30
|
17.47
|
6.41
|
20,720
|
|
|
12/14/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.70
|
6.49
|
11,400
|
|
|
12/13/2016
|
+0.05 / +0.29%
|
17.00
|
17.70
|
17.00
|
17.50
|
17.20
|
6.49
|
4,360
|
|
|
12/12/2016
|
-0.15 / -0.85%
|
17.25
|
17.45
|
17.00
|
17.45
|
17.09
|
6.47
|
8,250
|
|
|
12/9/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.56
|
6.52
|
24,880
|
|
|
12/8/2016
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.50
|
6.52
|
5,600
|
|
|
12/7/2016
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.69
|
6.56
|
49,570
|
|
|
12/6/2016
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.37
|
6.45
|
27,120
|
|
|
12/5/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.50
|
17.50
|
17.48
|
6.49
|
31,630
|
|
|
12/2/2016
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.65
|
6.49
|
5,100
|
|
|