|
Closing price on 1/26/2016
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
93,760 |
| Split-adjusted Price |
5.12 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.73
|
5.12
|
93,760
|
|
|
1/25/2016
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.30
|
14.80
|
14.64
|
5.12
|
113,560
|
|
|
1/22/2016
|
+0.60 / +4.32%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.34
|
5.02
|
20,420
|
|
|
1/21/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.01
|
4.81
|
42,600
|
|
|
1/20/2016
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.94
|
4.81
|
32,830
|
|
|
1/19/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.74
|
4.85
|
4,560
|
|
|
1/18/2016
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
4.78
|
49,220
|
|
|
1/15/2016
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
4.92
|
41,310
|
|
|
1/14/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.22
|
4.95
|
14,520
|
|
|
1/13/2016
|
+0.30 / +2.14%
|
14.00
|
14.60
|
13.90
|
14.30
|
14.05
|
4.95
|
196,420
|
|
|
1/12/2016
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
4.85
|
135,050
|
|
|
1/11/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.07
|
4.88
|
22,670
|
|
|
1/8/2016
|
-0.20 / -1.40%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
4.88
|
23,200
|
|
|
1/7/2016
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.12
|
4.95
|
29,170
|
|
|
1/6/2016
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.26
|
4.92
|
21,110
|
|
|
1/5/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.29
|
4.99
|
2,520
|
|
|
1/4/2016
|
+0.30 / +2.13%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.38
|
4.99
|
22,450
|
|
|
12/31/2015
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.21
|
4.88
|
22,310
|
|
|
12/30/2015
|
-0.60 / -4.05%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.40
|
4.92
|
22,010
|
|
|
12/29/2015
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.56
|
5.12
|
35,860
|
|
|
12/28/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.21
|
4.92
|
32,800
|
|
|
12/25/2015
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.27
|
4.95
|
6,940
|
|
|
12/24/2015
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.21
|
4.92
|
29,350
|
|
|
12/23/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.05
|
4.88
|
24,760
|
|
|
12/22/2015
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.18
|
4.88
|
16,990
|
|
|
12/21/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
4.95
|
132,030
|
|
|
12/18/2015
|
+0.30 / +2.13%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.27
|
4.99
|
38,640
|
|
|
12/17/2015
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
4.88
|
37,560
|
|
|
12/16/2015
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.02
|
4.81
|
24,390
|
|
|
12/15/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
4.88
|
33,550
|
|
|