|
Closing price on 2/2/2015
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
196,680 |
| Split-adjusted Price |
4.53 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
4.53
|
196,680
|
|
|
1/30/2015
|
+0.60 / +4.14%
|
14.60
|
15.50
|
14.60
|
15.10
|
15.10
|
4.68
|
299,680
|
|
|
1/29/2015
|
+0.20 / +1.40%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
4.49
|
141,550
|
|
|
1/28/2015
|
-0.20 / -1.38%
|
14.80
|
14.90
|
14.00
|
14.30
|
14.30
|
4.43
|
179,400
|
|
|
1/27/2015
|
-0.40 / -2.68%
|
14.80
|
15.00
|
13.90
|
14.50
|
14.50
|
4.49
|
334,640
|
|
|
1/26/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
4.62
|
325,490
|
|
|
1/23/2015
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
4.62
|
243,770
|
|
|
1/22/2015
|
-0.10 / -0.66%
|
14.90
|
15.30
|
14.70
|
15.10
|
15.10
|
4.68
|
377,110
|
|
|
1/21/2015
|
+0.50 / +3.40%
|
15.10
|
15.40
|
14.60
|
15.20
|
15.20
|
4.71
|
468,580
|
|
|
1/20/2015
|
+0.90 / +6.52%
|
13.90
|
14.70
|
13.80
|
14.70
|
14.70
|
4.56
|
328,810
|
|
|
1/19/2015
|
+0.70 / +5.34%
|
13.00
|
13.90
|
12.90
|
13.80
|
13.80
|
4.28
|
169,460
|
|
|
1/16/2015
|
+0.60 / +4.80%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.10
|
4.06
|
295,920
|
|
|
1/15/2015
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.50
|
3.87
|
242,880
|
|
|
1/14/2015
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.63
|
71,310
|
|
|
1/13/2015
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
3.47
|
18,500
|
|
|
1/12/2015
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.41
|
19,040
|
|
|
1/9/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.40
|
3.53
|
54,620
|
|
|
1/8/2015
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.53
|
52,690
|
|
|
1/7/2015
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.60
|
3.60
|
63,740
|
|
|
1/6/2015
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
3.60
|
38,090
|
|
|
1/5/2015
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.30
|
3.50
|
49,100
|
|
|
12/31/2014
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
3.60
|
61,200
|
|
|
12/30/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.10
|
11.80
|
11.80
|
3.66
|
127,910
|
|
|
12/29/2014
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.63
|
57,660
|
|
|
12/26/2014
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
17,360
|
|
|
12/25/2014
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
3,174,870
|
|
|
12/24/2014
|
-0.70 / -6.73%
|
10.10
|
10.40
|
9.70
|
9.70
|
9.70
|
3.01
|
104,460
|
|
|
12/23/2014
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
3.22
|
47,810
|
|
|
12/22/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
3.29
|
39,360
|
|
|
12/19/2014
|
-0.40 / -3.60%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
3.32
|
105,210
|
|
|