|
Closing price on 11/16/2017
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
17,820 |
| Split-adjusted Price |
6.59 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
6.59
|
17,820
|
|
|
11/15/2017
|
+0.05 / +0.30%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.74
|
6.63
|
19,000
|
|
|
11/14/2017
|
-0.15 / -0.89%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.67
|
6.61
|
15,000
|
|
|
11/13/2017
|
-0.30 / -1.74%
|
17.25
|
17.25
|
16.60
|
16.90
|
16.62
|
6.67
|
11,850
|
|
|
11/10/2017
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.08
|
6.79
|
18,500
|
|
|
11/9/2017
|
+0.45 / +2.68%
|
16.90
|
17.90
|
16.85
|
17.25
|
17.03
|
6.81
|
66,100
|
|
|
11/8/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.62
|
6.63
|
11,130
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.69
|
6.59
|
6,470
|
|
|
11/6/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.48
|
6.59
|
25,600
|
|
|
11/3/2017
|
-0.10 / -0.59%
|
16.05
|
16.90
|
16.05
|
16.80
|
16.67
|
6.63
|
17,160
|
|
|
11/2/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
6.67
|
7,870
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
6.63
|
5,000
|
|
|
10/31/2017
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.73
|
6.63
|
14,820
|
|
|
10/30/2017
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.75
|
16.75
|
16.82
|
6.61
|
56,530
|
|
|
10/27/2017
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.97
|
6.67
|
22,920
|
|
|
10/26/2017
|
-0.25 / -1.45%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.01
|
6.71
|
21,460
|
|
|
10/25/2017
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.25
|
17.22
|
6.81
|
10,800
|
|
|
10/24/2017
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.00
|
17.15
|
17.17
|
6.77
|
19,340
|
|
|
10/23/2017
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.05
|
17.20
|
17.17
|
6.79
|
15,900
|
|
|
10/20/2017
|
+0.45 / +2.64%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.34
|
6.91
|
40,360
|
|
|
10/19/2017
|
-0.15 / -0.87%
|
17.20
|
17.25
|
17.05
|
17.05
|
17.23
|
6.73
|
5,340
|
|
|
10/18/2017
|
+0.05 / +0.29%
|
17.05
|
17.25
|
17.00
|
17.20
|
17.11
|
6.79
|
15,200
|
|
|
10/17/2017
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.28
|
6.77
|
710
|
|
|
10/16/2017
|
-0.40 / -2.29%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.27
|
6.75
|
37,880
|
|
|
10/13/2017
|
+0.55 / +3.24%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.20
|
6.91
|
32,200
|
|
|
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
|
|
|