|
Closing price on 2/27/2015
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
198,410 |
| Split-adjusted Price |
5.02 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2015
|
-0.20 / -1.22%
|
16.40
|
16.70
|
16.00
|
16.20
|
16.20
|
5.02
|
198,410
|
|
|
2/26/2015
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.50
|
16.40
|
16.40
|
5.08
|
131,310
|
|
|
2/25/2015
|
-0.40 / -2.44%
|
16.50
|
16.60
|
15.70
|
16.00
|
16.00
|
4.96
|
186,480
|
|
|
2/24/2015
|
+0.40 / +2.50%
|
16.00
|
17.00
|
16.00
|
16.40
|
16.40
|
5.08
|
102,290
|
|
|
2/13/2015
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
4.96
|
119,610
|
|
|
2/12/2015
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.50
|
15.70
|
15.70
|
4.87
|
125,580
|
|
|
2/11/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
4.87
|
128,730
|
|
|
2/10/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.87
|
135,790
|
|
|
2/9/2015
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.70
|
4.87
|
235,410
|
|
|
2/6/2015
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.70
|
4.56
|
149,430
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
4.49
|
141,570
|
|
|
2/4/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
4.49
|
133,770
|
|
|
2/3/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
4.49
|
145,490
|
|
|
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
|
|
|