|
Closing price on 12/15/2016
|
|
| Open |
17.55 |
| High |
17.55 |
| Low |
17.30 |
| Volume |
20,720 |
| Split-adjusted Price |
6.41 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
-0.20 / -1.14%
|
17.55
|
17.55
|
17.30
|
17.30
|
17.47
|
6.41
|
20,720
|
|
|
12/14/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.70
|
6.49
|
11,400
|
|
|
12/13/2016
|
+0.05 / +0.29%
|
17.00
|
17.70
|
17.00
|
17.50
|
17.20
|
6.49
|
4,360
|
|
|
12/12/2016
|
-0.15 / -0.85%
|
17.25
|
17.45
|
17.00
|
17.45
|
17.09
|
6.47
|
8,250
|
|
|
12/9/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.56
|
6.52
|
24,880
|
|
|
12/8/2016
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.50
|
6.52
|
5,600
|
|
|
12/7/2016
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.69
|
6.56
|
49,570
|
|
|
12/6/2016
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.37
|
6.45
|
27,120
|
|
|
12/5/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.50
|
17.50
|
17.48
|
6.49
|
31,630
|
|
|
12/2/2016
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.65
|
6.49
|
5,100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.78
|
6.60
|
11,640
|
|
|
11/30/2016
|
-0.20 / -1.11%
|
17.80
|
17.95
|
17.60
|
17.80
|
17.81
|
6.60
|
27,740
|
|
|
11/29/2016
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.50
|
18.00
|
17.84
|
6.67
|
42,320
|
|
|
11/28/2016
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.02
|
6.71
|
51,380
|
|
|
11/25/2016
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.28
|
6.78
|
6,050
|
|
|
11/24/2016
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.55
|
6.82
|
7,460
|
|
|
11/23/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.42
|
6.86
|
9,720
|
|
|
11/22/2016
|
-0.05 / -0.27%
|
18.55
|
18.55
|
18.40
|
18.50
|
18.49
|
6.86
|
18,010
|
|
|
11/21/2016
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.50
|
18.55
|
18.56
|
6.88
|
44,290
|
|
|
11/18/2016
|
0.00 / 0.00%
|
18.50
|
18.55
|
18.30
|
18.55
|
18.44
|
6.88
|
12,800
|
|
|
11/17/2016
|
+0.25 / +1.37%
|
18.50
|
18.60
|
18.20
|
18.55
|
18.46
|
6.88
|
40,510
|
|
|
11/16/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.32
|
6.78
|
26,260
|
|
|
11/15/2016
|
-0.10 / -0.54%
|
18.40
|
18.45
|
18.30
|
18.30
|
18.41
|
6.78
|
58,670
|
|
|
11/14/2016
|
+0.20 / +1.10%
|
18.60
|
18.70
|
18.35
|
18.40
|
18.44
|
6.82
|
44,410
|
|
|
11/11/2016
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.42
|
6.75
|
10,640
|
|
|
11/10/2016
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.25
|
18.40
|
18.31
|
6.82
|
45,230
|
|
|
11/9/2016
|
-0.40 / -2.17%
|
18.10
|
18.60
|
18.00
|
18.00
|
18.08
|
6.67
|
62,810
|
|
|
11/8/2016
|
+0.10 / +0.55%
|
18.35
|
18.60
|
18.35
|
18.40
|
18.41
|
6.82
|
46,940
|
|
|
11/7/2016
|
-0.05 / -0.27%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.35
|
6.78
|
30,620
|
|
|
11/4/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.25
|
18.35
|
18.31
|
6.80
|
38,450
|
|
|