|
Closing price on 10/11/2019
|
|
| Open |
11.75 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
2,330 |
| Split-adjusted Price |
5.86 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.75
|
11.85
|
11.81
|
5.86
|
2,330
|
|
|
10/10/2019
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.79
|
5.81
|
27,320
|
|
|
10/9/2019
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.70
|
5.81
|
2,820
|
|
|
10/8/2019
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.63
|
5.78
|
1,280
|
|
|
10/7/2019
|
+0.15 / +1.30%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.64
|
5.76
|
320
|
|
|
10/4/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
2,370
|
|
|
10/3/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
1,700
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
5.68
|
12,250
|
|
|
10/1/2019
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.50
|
11.50
|
11.50
|
5.68
|
27,040
|
|
|
9/30/2019
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.40
|
11.55
|
11.50
|
5.71
|
145,820
|
|
|
9/27/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.49
|
5.68
|
2,960
|
|
|
9/26/2019
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.50
|
11.50
|
11.53
|
5.68
|
5,550
|
|
|
9/25/2019
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
5.71
|
560
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.50
|
11.50
|
11.51
|
5.68
|
5,230
|
|
|
9/23/2019
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
5.68
|
810
|
|
|
9/20/2019
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.50
|
5.83
|
30
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
0
|
|
|
9/18/2019
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
5.68
|
900
|
|
|
9/17/2019
|
+0.05 / +0.44%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.60
|
5.63
|
30
|
|
|
9/16/2019
|
-0.10 / -0.87%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
5.61
|
4,630
|
|
|
9/13/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.48
|
5.66
|
2,150
|
|
|
9/12/2019
|
+0.15 / +1.30%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.50
|
5.76
|
20
|
|
|
9/11/2019
|
-0.15 / -1.29%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
2,400
|
|
|
9/10/2019
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.73
|
5.76
|
3,920
|
|
|
9/9/2019
|
+0.20 / +1.72%
|
11.65
|
11.85
|
11.65
|
11.85
|
11.75
|
5.86
|
11,000
|
|
|
9/6/2019
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.40
|
11.65
|
11.54
|
5.76
|
5,110
|
|
|
9/5/2019
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.56
|
5.66
|
3,200
|
|
|
9/4/2019
|
-0.30 / -2.55%
|
11.75
|
11.75
|
11.45
|
11.45
|
11.60
|
5.66
|
1,690
|
|
|
9/3/2019
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.64
|
5.81
|
2,920
|
|
|
8/30/2019
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
5.78
|
17,130
|
|
|