|
Closing price on 10/12/2017
|
|
| Open |
17.25 |
| High |
17.25 |
| Low |
16.95 |
| Volume |
82,760 |
| Split-adjusted Price |
6.69 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
-0.35 / -2.02%
|
17.25
|
17.25
|
16.95
|
16.95
|
17.01
|
6.69
|
82,760
|
|
|
10/11/2017
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.07
|
6.83
|
26,710
|
|
|
10/10/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.26
|
6.87
|
27,030
|
|
|
10/9/2017
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.38
|
6.91
|
9,010
|
|
|
10/6/2017
|
-0.10 / -0.57%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.19
|
6.83
|
8,030
|
|
|
10/5/2017
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.00
|
17.40
|
17.05
|
6.87
|
93,970
|
|
|
10/4/2017
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.03
|
6.83
|
123,090
|
|
|
10/3/2017
|
-0.35 / -1.99%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.05
|
6.79
|
137,680
|
|
|
10/2/2017
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.40
|
17.55
|
17.50
|
6.93
|
31,820
|
|
|
9/29/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.63
|
6.95
|
8,280
|
|
|
9/28/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.45
|
17.50
|
17.49
|
6.91
|
3,880
|
|
|
9/27/2017
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.56
|
6.95
|
12,930
|
|
|
9/26/2017
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.48
|
6.91
|
19,560
|
|
|
9/25/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.66
|
7.03
|
14,950
|
|
|
9/22/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.58
|
6.99
|
12,800
|
|
|
9/21/2017
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.44
|
7.03
|
74,300
|
|
|
9/20/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.53
|
7.03
|
85,390
|
|
|
9/19/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.93
|
7.03
|
69,730
|
|
|
9/18/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.95
|
7.07
|
63,680
|
|
|
9/15/2017
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.85
|
17.90
|
17.88
|
7.07
|
8,650
|
|
|
9/14/2017
|
-0.15 / -0.83%
|
17.90
|
17.90
|
17.50
|
17.85
|
17.76
|
7.05
|
19,600
|
|
|
9/13/2017
|
+0.30 / +1.69%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.04
|
7.11
|
16,960
|
|
|
9/12/2017
|
-0.40 / -2.21%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.84
|
6.99
|
17,660
|
|
|
9/11/2017
|
+0.55 / +3.13%
|
17.55
|
18.10
|
17.50
|
18.10
|
17.76
|
7.15
|
46,730
|
|
|
9/8/2017
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.55
|
17.55
|
17.70
|
6.93
|
33,000
|
|
|
9/7/2017
|
-0.30 / -1.65%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.02
|
7.07
|
8,490
|
|
|
9/6/2017
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.04
|
7.19
|
9,590
|
|
|
9/5/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.22
|
7.30
|
50,440
|
|
|
9/1/2017
|
-0.20 / -1.07%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.36
|
7.30
|
9,750
|
|
|
8/31/2017
|
+0.30 / +1.63%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.65
|
7.38
|
6,220
|
|
|