|
Closing price on 2/21/2017
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
32,330 |
| Split-adjusted Price |
6.37 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.10
|
6.37
|
32,330
|
|
|
2/20/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
6.41
|
82,800
|
|
|
2/17/2017
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.25
|
17.30
|
17.30
|
6.41
|
21,270
|
|
|
2/16/2017
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.46
|
6.49
|
49,830
|
|
|
2/15/2017
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.50
|
6.56
|
50,350
|
|
|
2/14/2017
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.36
|
6.49
|
68,190
|
|
|
2/13/2017
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.25
|
17.40
|
17.37
|
6.45
|
70,690
|
|
|
2/10/2017
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.34
|
6.49
|
89,940
|
|
|
2/9/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.37
|
6.45
|
11,400
|
|
|
2/8/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.32
|
6.45
|
61,960
|
|
|
2/7/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
6.49
|
45,250
|
|
|
2/6/2017
|
-0.35 / -1.96%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
6.49
|
15,040
|
|
|
2/3/2017
|
-0.15 / -0.83%
|
17.85
|
17.95
|
17.30
|
17.85
|
17.61
|
6.62
|
54,640
|
|
|
2/2/2017
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.70
|
6.67
|
48,700
|
|
|
1/25/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.67
|
4,310
|
|
|
1/24/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.95
|
6.67
|
17,820
|
|
|
1/23/2017
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.13
|
6.71
|
5,710
|
|
|
1/20/2017
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.09
|
6.75
|
9,510
|
|
|
1/19/2017
|
+0.10 / +0.55%
|
18.15
|
18.40
|
18.15
|
18.30
|
18.28
|
6.78
|
6,400
|
|
|
1/18/2017
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.23
|
6.75
|
260
|
|
|
1/17/2017
|
-0.30 / -1.62%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.07
|
6.75
|
17,600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.00
|
18.50
|
18.15
|
6.86
|
9,200
|
|
|
1/13/2017
|
+0.30 / +1.65%
|
18.20
|
18.50
|
17.50
|
18.50
|
17.67
|
6.86
|
65,010
|
|
|
1/12/2017
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.22
|
6.75
|
13,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
6.78
|
6,230
|
|
|
1/10/2017
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.03
|
6.78
|
7,100
|
|
|
1/9/2017
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.90
|
18.30
|
17.95
|
6.78
|
2,340
|
|
|
1/6/2017
|
-0.05 / -0.27%
|
18.45
|
18.70
|
18.20
|
18.35
|
18.52
|
6.80
|
46,270
|
|
|
1/5/2017
|
-0.10 / -0.54%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.41
|
6.82
|
15,810
|
|
|
1/4/2017
|
+0.30 / +1.65%
|
18.30
|
18.70
|
18.20
|
18.50
|
18.41
|
6.86
|
32,380
|
|
|