|
Closing price on 2/5/2018
|
|
| Open |
15.85 |
| High |
16.45 |
| Low |
15.85 |
| Volume |
41,910 |
| Split-adjusted Price |
6.40 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.60 / -3.57%
|
15.85
|
16.45
|
15.85
|
16.20
|
16.13
|
6.40
|
41,910
|
|
|
2/2/2018
|
+0.65 / +4.02%
|
16.25
|
17.25
|
16.00
|
16.80
|
16.74
|
6.63
|
67,450
|
|
|
2/1/2018
|
-0.05 / -0.31%
|
16.30
|
16.35
|
16.00
|
16.15
|
16.27
|
6.38
|
43,520
|
|
|
1/31/2018
|
-0.10 / -0.61%
|
16.15
|
16.30
|
16.15
|
16.20
|
16.19
|
6.40
|
3,830
|
|
|
1/30/2018
|
+0.50 / +3.16%
|
15.75
|
16.40
|
15.75
|
16.30
|
16.15
|
6.44
|
50,760
|
|
|
1/29/2018
|
-0.35 / -2.17%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.86
|
6.24
|
40,850
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.85
|
16.15
|
16.14
|
6.38
|
62,610
|
|
|
1/25/2018
|
+0.35 / +2.22%
|
16.00
|
16.15
|
15.00
|
16.15
|
15.93
|
6.38
|
19,460
|
|
|
1/22/2018
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.96
|
6.24
|
10,260
|
|
|
1/19/2018
|
+0.25 / +1.57%
|
16.00
|
16.15
|
15.90
|
16.15
|
16.09
|
6.38
|
10,630
|
|
|
1/18/2018
|
-0.10 / -0.63%
|
15.95
|
16.05
|
15.85
|
15.90
|
15.90
|
6.28
|
6,980
|
|
|
1/17/2018
|
-0.10 / -0.62%
|
15.80
|
16.15
|
15.80
|
16.00
|
15.97
|
6.32
|
63,190
|
|
|
1/16/2018
|
-0.20 / -1.23%
|
16.25
|
16.25
|
15.95
|
16.10
|
16.04
|
6.36
|
25,130
|
|
|
1/15/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.06
|
6.44
|
41,530
|
|
|
1/12/2018
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.19
|
6.44
|
43,660
|
|
|
1/11/2018
|
+0.20 / +1.27%
|
15.70
|
16.15
|
15.70
|
16.00
|
15.88
|
6.32
|
55,540
|
|
|
1/10/2018
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.86
|
6.24
|
19,670
|
|
|
1/9/2018
|
-0.30 / -1.84%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.94
|
6.32
|
58,780
|
|
|
1/8/2018
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
6.44
|
27,980
|
|
|
1/5/2018
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.47
|
6.52
|
26,660
|
|
|
1/4/2018
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.42
|
6.48
|
62,930
|
|
|
1/3/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.26
|
6.52
|
73,060
|
|
|
1/2/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
6.48
|
22,420
|
|
|
12/29/2017
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.30
|
16.50
|
16.41
|
6.52
|
11,640
|
|
|
12/28/2017
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.30
|
16.50
|
16.32
|
6.52
|
3,860
|
|
|
12/27/2017
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.45
|
16.45
|
16.55
|
6.50
|
5,680
|
|
|
12/26/2017
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.30
|
16.50
|
16.41
|
6.52
|
5,240
|
|
|
12/25/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.52
|
1,010
|
|
|
12/22/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.52
|
210
|
|
|
12/21/2017
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.35
|
16.50
|
16.52
|
6.52
|
6,720
|
|
|