|
Closing price on 12/3/2015
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
33,680 |
| Split-adjusted Price |
4.92 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|