|
Closing price on 11/9/2015
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
21,620 |
| Split-adjusted Price |
5.05 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.40
|
14.60
|
14.57
|
5.05
|
21,620
|
|
|
11/6/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.83
|
5.09
|
62,760
|
|
|
11/5/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.88
|
5.19
|
166,520
|
|
|
11/4/2015
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.16
|
5.23
|
544,520
|
|
|
11/3/2015
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.01
|
5.26
|
64,670
|
|
|
11/2/2015
|
-0.20 / -1.31%
|
15.30
|
15.70
|
15.00
|
15.10
|
15.28
|
5.23
|
105,270
|
|
|
10/30/2015
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.29
|
5.30
|
116,600
|
|
|
10/29/2015
|
-0.30 / -1.94%
|
15.50
|
15.70
|
14.90
|
15.20
|
15.31
|
5.26
|
178,730
|
|
|
10/28/2015
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.74
|
5.37
|
92,340
|
|
|
10/27/2015
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.39
|
5.33
|
109,550
|
|
|
10/26/2015
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.43
|
5.33
|
73,730
|
|
|
10/23/2015
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.63
|
5.33
|
58,610
|
|
|
10/22/2015
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.63
|
5.47
|
95,820
|
|
|
10/21/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.50
|
15.60
|
5.37
|
50,180
|
|
|
10/20/2015
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.66
|
5.37
|
106,880
|
|
|
10/19/2015
|
+0.10 / +0.64%
|
15.80
|
16.40
|
15.70
|
15.80
|
15.99
|
5.47
|
123,290
|
|
|
10/16/2015
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
16.03
|
5.44
|
120,180
|
|
|
10/15/2015
|
+0.70 / +4.46%
|
15.90
|
16.60
|
15.90
|
16.40
|
16.26
|
5.68
|
220,170
|
|
|
10/14/2015
|
-0.30 / -1.88%
|
16.30
|
16.30
|
15.70
|
15.70
|
16.01
|
5.44
|
31,800
|
|
|
10/13/2015
|
+1.00 / +6.67%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.92
|
5.54
|
435,800
|
|
|
10/12/2015
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.08
|
5.19
|
106,820
|
|
|
10/9/2015
|
-0.10 / -0.66%
|
15.20
|
16.00
|
15.00
|
15.00
|
15.30
|
5.19
|
134,030
|
|
|
10/8/2015
|
+0.90 / +6.34%
|
14.30
|
15.10
|
14.20
|
15.10
|
14.94
|
5.23
|
430,200
|
|
|
10/7/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.07
|
4.92
|
44,070
|
|
|
10/6/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
4.88
|
25,190
|
|
|
10/5/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
4.85
|
31,110
|
|
|
10/2/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
4.85
|
17,220
|
|
|
10/1/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.95
|
4.85
|
20,860
|
|
|
9/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.95
|
4.85
|
26,020
|
|
|
9/29/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.84
|
4.85
|
17,490
|
|
|