|
Closing price on 12/4/2018
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
15,690 |
| Split-adjusted Price |
5.53 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.49
|
5.53
|
15,690
|
|
|
12/3/2018
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
5.57
|
4,680
|
|
|
11/30/2018
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
3,410
|
|
|
11/29/2018
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.45
|
12.45
|
12.54
|
5.55
|
6,380
|
|
|
11/28/2018
|
-0.30 / -2.34%
|
12.55
|
12.55
|
12.50
|
12.50
|
12.53
|
5.57
|
3,050
|
|
|
11/27/2018
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.45
|
12.80
|
12.73
|
5.71
|
2,100
|
|
|
11/26/2018
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.75
|
5.71
|
1,020
|
|
|
11/23/2018
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.40
|
12.40
|
12.41
|
5.53
|
2,300
|
|
|
11/22/2018
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
500
|
|
|
11/21/2018
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.50
|
12.50
|
12.50
|
5.57
|
3,600
|
|
|
11/20/2018
|
-0.10 / -0.79%
|
12.40
|
12.55
|
12.25
|
12.55
|
12.44
|
5.59
|
790
|
|
|
11/19/2018
|
+0.25 / +2.02%
|
12.40
|
12.65
|
12.35
|
12.65
|
12.42
|
5.64
|
3,060
|
|
|
11/16/2018
|
-0.15 / -1.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
1,200
|
|
|
11/15/2018
|
+0.15 / +1.21%
|
12.50
|
12.55
|
12.40
|
12.55
|
12.50
|
5.59
|
5,090
|
|
|
11/14/2018
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.43
|
5.53
|
8,980
|
|
|
11/13/2018
|
-0.30 / -2.36%
|
12.45
|
12.45
|
12.10
|
12.40
|
12.36
|
5.53
|
7,040
|
|
|
11/12/2018
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
5.66
|
100
|
|
|
11/9/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.57
|
7,650
|
|
|
11/8/2018
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.50
|
12.50
|
12.61
|
5.57
|
4,600
|
|
|
11/7/2018
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
5.57
|
1,670
|
|
|
11/6/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
0
|
|
|
11/5/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
100
|
|
|
11/2/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
1,990
|
|
|
11/1/2018
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.53
|
8,040
|
|
|
10/31/2018
|
+0.25 / +2.02%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
5.62
|
8,630
|
|
|
10/30/2018
|
-0.30 / -2.37%
|
12.70
|
12.70
|
12.35
|
12.35
|
12.35
|
5.51
|
20
|
|
|
10/29/2018
|
+0.10 / +0.80%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
5.64
|
10
|
|
|
10/26/2018
|
+0.10 / +0.80%
|
12.45
|
12.55
|
12.40
|
12.55
|
12.45
|
5.59
|
21,770
|
|
|
10/25/2018
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.40
|
12.45
|
12.45
|
5.55
|
11,000
|
|
|
10/24/2018
|
-0.05 / -0.40%
|
12.10
|
12.55
|
12.10
|
12.45
|
12.31
|
5.55
|
4,550
|
|
|