|
Closing price on 10/24/2018
|
|
| Open |
12.10 |
| High |
12.55 |
| Low |
12.10 |
| Volume |
4,550 |
| Split-adjusted Price |
5.55 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
-0.05 / -0.40%
|
12.10
|
12.55
|
12.10
|
12.45
|
12.31
|
5.55
|
4,550
|
|
|
10/23/2018
|
-0.15 / -1.19%
|
12.55
|
12.55
|
12.45
|
12.50
|
12.51
|
5.57
|
8,630
|
|
|
10/22/2018
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.50
|
12.65
|
12.61
|
5.64
|
2,410
|
|
|
10/19/2018
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.45
|
12.65
|
12.64
|
5.64
|
2,610
|
|
|
10/18/2018
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.55
|
12.60
|
12.64
|
5.62
|
1,810
|
|
|
10/17/2018
|
+0.15 / +1.20%
|
12.60
|
12.75
|
12.50
|
12.65
|
12.62
|
5.64
|
6,180
|
|
|
10/16/2018
|
+0.05 / +0.40%
|
12.45
|
12.75
|
12.45
|
12.50
|
12.46
|
5.57
|
10,030
|
|
|
10/15/2018
|
-0.25 / -1.97%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
5.55
|
10
|
|
|
10/12/2018
|
+0.25 / +2.01%
|
12.45
|
12.75
|
12.40
|
12.70
|
12.41
|
5.66
|
17,170
|
|
|
10/11/2018
|
-0.25 / -1.97%
|
12.45
|
12.55
|
12.40
|
12.45
|
12.44
|
5.55
|
46,320
|
|
|
10/10/2018
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
5.66
|
7,940
|
|
|
10/9/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.75
|
12.80
|
12.84
|
5.71
|
2,390
|
|
|
10/8/2018
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.80
|
12.80
|
12.86
|
5.71
|
700
|
|
|
10/5/2018
|
0.00 / 0.00%
|
12.65
|
13.20
|
12.65
|
12.85
|
12.95
|
5.73
|
27,410
|
|
|
10/4/2018
|
+0.20 / +1.58%
|
12.70
|
12.85
|
12.70
|
12.85
|
12.78
|
5.73
|
6,380
|
|
|
10/3/2018
|
+0.05 / +0.40%
|
12.90
|
12.90
|
12.60
|
12.65
|
12.78
|
5.64
|
13,850
|
|
|
10/2/2018
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.60
|
12.60
|
12.66
|
5.62
|
11,690
|
|
|
10/1/2018
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.50
|
12.75
|
12.59
|
5.68
|
8,740
|
|
|
9/28/2018
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.50
|
12.60
|
12.57
|
5.62
|
3,660
|
|
|
9/27/2018
|
+0.15 / +1.20%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
5.62
|
2,860
|
|
|
9/26/2018
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.40
|
12.45
|
12.51
|
5.55
|
20,300
|
|
|
9/25/2018
|
+0.10 / +0.80%
|
12.60
|
13.20
|
12.40
|
12.60
|
12.60
|
5.62
|
18,650
|
|
|
9/24/2018
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.56
|
5.57
|
9,080
|
|
|
9/21/2018
|
+0.15 / +1.20%
|
12.50
|
12.65
|
12.35
|
12.65
|
12.49
|
5.64
|
22,180
|
|
|
9/20/2018
|
+0.20 / +1.63%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.52
|
5.57
|
5,430
|
|
|
9/19/2018
|
-0.25 / -1.99%
|
11.70
|
12.50
|
11.70
|
12.30
|
12.16
|
5.48
|
2,960
|
|
|
9/18/2018
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.25
|
12.55
|
12.32
|
5.59
|
25,740
|
|
|
9/17/2018
|
+0.10 / +0.80%
|
12.35
|
12.55
|
12.35
|
12.55
|
12.45
|
5.59
|
3,250
|
|
|
9/14/2018
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.35
|
12.45
|
12.40
|
5.55
|
110
|
|
|
9/13/2018
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.35
|
12.35
|
12.38
|
5.51
|
2,030
|
|
|