|
Closing price on 12/8/2017
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
66,630 |
| Split-adjusted Price |
6.55 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.05 / +0.30%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.39
|
6.55
|
66,630
|
|
|
12/7/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.40
|
16.55
|
16.49
|
6.53
|
21,770
|
|
|
12/6/2017
|
-0.30 / -1.79%
|
16.55
|
16.80
|
16.50
|
16.50
|
16.54
|
6.52
|
20,980
|
|
|
12/5/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.69
|
6.63
|
92,990
|
|
|
12/4/2017
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.09
|
6.71
|
43,580
|
|
|
12/1/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.15
|
17.20
|
17.18
|
6.79
|
19,850
|
|
|
11/30/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.19
|
6.79
|
24,740
|
|
|
11/29/2017
|
+0.20 / +1.17%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.26
|
6.83
|
30,590
|
|
|
11/28/2017
|
-0.55 / -3.12%
|
17.70
|
17.80
|
16.85
|
17.10
|
17.17
|
6.75
|
42,570
|
|
|
11/27/2017
|
+0.75 / +4.44%
|
16.90
|
18.00
|
16.90
|
17.65
|
17.30
|
6.97
|
125,610
|
|
|
11/24/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.72
|
6.67
|
13,700
|
|
|
11/23/2017
|
-0.10 / -0.59%
|
16.75
|
16.95
|
16.75
|
16.90
|
16.80
|
6.67
|
6,960
|
|
|
11/22/2017
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.93
|
6.71
|
9,090
|
|
|
11/21/2017
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.83
|
6.67
|
22,340
|
|
|
11/20/2017
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.93
|
6.75
|
8,860
|
|
|
11/17/2017
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.73
|
6.67
|
5,560
|
|
|
11/16/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
6.59
|
17,820
|
|
|
11/15/2017
|
+0.05 / +0.30%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.74
|
6.63
|
19,000
|
|
|
11/14/2017
|
-0.15 / -0.89%
|
16.60
|
16.75
|
16.60
|
16.75
|
16.67
|
6.61
|
15,000
|
|
|
11/13/2017
|
-0.30 / -1.74%
|
17.25
|
17.25
|
16.60
|
16.90
|
16.62
|
6.67
|
11,850
|
|
|
11/10/2017
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.08
|
6.79
|
18,500
|
|
|
11/9/2017
|
+0.45 / +2.68%
|
16.90
|
17.90
|
16.85
|
17.25
|
17.03
|
6.81
|
66,100
|
|
|
11/8/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.62
|
6.63
|
11,130
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.69
|
6.59
|
6,470
|
|
|
11/6/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.48
|
6.59
|
25,600
|
|
|
11/3/2017
|
-0.10 / -0.59%
|
16.05
|
16.90
|
16.05
|
16.80
|
16.67
|
6.63
|
17,160
|
|
|
11/2/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
6.67
|
7,870
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
6.63
|
5,000
|
|
|
10/31/2017
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.73
|
6.63
|
14,820
|
|
|
10/30/2017
|
-0.15 / -0.89%
|
16.90
|
17.00
|
16.75
|
16.75
|
16.82
|
6.61
|
56,530
|
|
|