|
Closing price on 1/9/2018
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
58,780 |
| Split-adjusted Price |
6.32 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.30 / -1.84%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.94
|
6.32
|
58,780
|
|
|
1/8/2018
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
6.44
|
27,980
|
|
|
1/5/2018
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.47
|
6.52
|
26,660
|
|
|
1/4/2018
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.42
|
6.48
|
62,930
|
|
|
1/3/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.26
|
6.52
|
73,060
|
|
|
1/2/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
6.48
|
22,420
|
|
|
12/29/2017
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.30
|
16.50
|
16.41
|
6.52
|
11,640
|
|
|
12/28/2017
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.30
|
16.50
|
16.32
|
6.52
|
3,860
|
|
|
12/27/2017
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.45
|
16.45
|
16.55
|
6.50
|
5,680
|
|
|
12/26/2017
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.30
|
16.50
|
16.41
|
6.52
|
5,240
|
|
|
12/25/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.52
|
1,010
|
|
|
12/22/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.52
|
210
|
|
|
12/21/2017
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.35
|
16.50
|
16.52
|
6.52
|
6,720
|
|
|
12/20/2017
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.59
|
6.63
|
4,100
|
|
|
12/19/2017
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.46
|
6.48
|
7,230
|
|
|
12/18/2017
|
+0.15 / +0.91%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.45
|
6.55
|
10,210
|
|
|
12/15/2017
|
-0.15 / -0.90%
|
16.45
|
16.55
|
16.30
|
16.45
|
16.38
|
6.50
|
8,240
|
|
|
12/14/2017
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.44
|
6.55
|
17,030
|
|
|
12/13/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.51
|
6.52
|
44,710
|
|
|
12/12/2017
|
+0.10 / +0.61%
|
16.55
|
16.70
|
16.10
|
16.50
|
16.47
|
6.52
|
111,660
|
|
|
12/11/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.54
|
6.48
|
7,620
|
|
|
12/8/2017
|
+0.05 / +0.30%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.39
|
6.55
|
66,630
|
|
|
12/7/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.40
|
16.55
|
16.49
|
6.53
|
21,770
|
|
|
12/6/2017
|
-0.30 / -1.79%
|
16.55
|
16.80
|
16.50
|
16.50
|
16.54
|
6.52
|
20,980
|
|
|
12/5/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.69
|
6.63
|
92,990
|
|
|
12/4/2017
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.09
|
6.71
|
43,580
|
|
|
12/1/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.15
|
17.20
|
17.18
|
6.79
|
19,850
|
|
|
11/30/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.19
|
6.79
|
24,740
|
|
|
11/29/2017
|
+0.20 / +1.17%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.26
|
6.83
|
30,590
|
|
|
11/28/2017
|
-0.55 / -3.12%
|
17.70
|
17.80
|
16.85
|
17.10
|
17.17
|
6.75
|
42,570
|
|
|