|
Closing price on 12/18/2015
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
38,640 |
| Split-adjusted Price |
4.99 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
+0.30 / +2.13%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.27
|
4.99
|
38,640
|
|
|
12/17/2015
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
4.88
|
37,560
|
|
|
12/16/2015
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.02
|
4.81
|
24,390
|
|
|
12/15/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
4.88
|
33,550
|
|
|
12/14/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.01
|
4.88
|
23,060
|
|
|
12/11/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.91
|
4.85
|
14,090
|
|
|
12/10/2015
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.95
|
4.81
|
64,530
|
|
|
12/9/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.07
|
4.88
|
48,900
|
|
|
12/8/2015
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.15
|
4.92
|
23,400
|
|
|
12/7/2015
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.11
|
4.92
|
12,050
|
|
|
12/4/2015
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.21
|
4.99
|
40,950
|
|
|
12/3/2015
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.28
|
4.92
|
33,680
|
|
|
12/2/2015
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.18
|
4.92
|
20,810
|
|
|
12/1/2015
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.05
|
4.88
|
17,300
|
|
|
11/30/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.04
|
4.85
|
30,480
|
|
|
11/27/2015
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.19
|
4.88
|
44,480
|
|
|
11/26/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
4.95
|
65,200
|
|
|
11/25/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
4.99
|
32,030
|
|
|
11/24/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.33
|
4.99
|
40,200
|
|
|
11/23/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.38
|
4.95
|
25,250
|
|
|
11/20/2015
|
+0.10 / +0.70%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.58
|
4.99
|
68,880
|
|
|
11/19/2015
|
-0.40 / -2.72%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.40
|
4.95
|
27,630
|
|
|
11/18/2015
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.43
|
5.09
|
42,610
|
|
|
11/17/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.44
|
5.02
|
41,350
|
|
|
11/16/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.52
|
5.05
|
23,350
|
|
|
11/13/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.50
|
5.09
|
33,370
|
|
|
11/12/2015
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.48
|
5.09
|
36,050
|
|
|
11/11/2015
|
-0.40 / -2.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.46
|
4.95
|
25,870
|
|
|
11/10/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.53
|
5.09
|
55,800
|
|
|
11/9/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.40
|
14.60
|
14.57
|
5.05
|
21,620
|
|
|