|
Closing price on 1/17/2019
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
5,000 |
| Split-adjusted Price |
5.26 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.26
|
5,000
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.26
|
9,760
|
|
|
1/15/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.71
|
5.26
|
5,720
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.26
|
380
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.26
|
8,300
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.80
|
11.82
|
5.26
|
19,370
|
|
|
1/9/2019
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.95
|
5.26
|
20,020
|
|
|
1/8/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.75
|
11.80
|
11.77
|
5.26
|
18,940
|
|
|
1/7/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.76
|
5.26
|
5,440
|
|
|
1/4/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.84
|
5.31
|
10,640
|
|
|
1/3/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
5.31
|
13,060
|
|
|
1/2/2019
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.35
|
1,000
|
|
|
12/28/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
5.26
|
5,500
|
|
|
12/27/2018
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
5.26
|
1,520
|
|
|
12/26/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
5.26
|
1,730
|
|
|
12/25/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.75
|
5.26
|
12,260
|
|
|
12/24/2018
|
-0.15 / -1.26%
|
11.95
|
12.00
|
11.60
|
11.80
|
11.93
|
5.26
|
10,140
|
|
|
12/21/2018
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.95
|
11.95
|
12.02
|
5.33
|
13,480
|
|
|
12/20/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.35
|
6,000
|
|
|
12/19/2018
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.91
|
5.35
|
14,100
|
|
|
12/18/2018
|
-0.25 / -2.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.95
|
5.26
|
14,310
|
|
|
12/17/2018
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.00
|
12.05
|
12.04
|
5.37
|
11,170
|
|
|
12/14/2018
|
+0.05 / +0.42%
|
12.00
|
12.45
|
12.00
|
12.05
|
12.00
|
5.37
|
4,500
|
|
|
12/13/2018
|
-0.20 / -1.64%
|
12.20
|
12.25
|
12.00
|
12.00
|
12.18
|
5.35
|
26,200
|
|
|
12/12/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.44
|
4,240
|
|
|
12/11/2018
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.20
|
12.20
|
12.23
|
5.44
|
3,190
|
|
|
12/10/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.31
|
5.48
|
12,270
|
|
|
12/7/2018
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.35
|
12.40
|
12.38
|
5.53
|
3,300
|
|
|
12/6/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.35
|
12.40
|
12.39
|
5.53
|
13,640
|
|
|
12/5/2018
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.40
|
12.50
|
5.53
|
4,240
|
|
|