|
Closing price on 3/12/2019
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
5,870 |
| Split-adjusted Price |
5.33 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.93
|
5.33
|
5,870
|
|
|
3/11/2019
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
5.31
|
38,810
|
|
|
3/8/2019
|
+0.15 / +1.30%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.75
|
5.22
|
62,310
|
|
|
3/7/2019
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.57
|
5.15
|
30,090
|
|
|
3/6/2019
|
-0.05 / -0.43%
|
11.80
|
12.40
|
11.50
|
11.55
|
11.57
|
5.15
|
46,000
|
|
|
3/5/2019
|
+0.10 / +0.87%
|
11.35
|
11.60
|
11.35
|
11.60
|
11.43
|
5.17
|
50,990
|
|
|
3/4/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
5.13
|
32,990
|
|
|
3/1/2019
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
5.04
|
6,030
|
|
|
2/28/2019
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.28
|
5.02
|
3,140
|
|
|
2/27/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
5.04
|
6,310
|
|
|
2/26/2019
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.30
|
11.30
|
11.36
|
5.04
|
2,200
|
|
|
2/25/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.29
|
5.04
|
4,250
|
|
|
2/22/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.08
|
2,720
|
|
|
2/21/2019
|
+0.35 / +3.17%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
5.08
|
20
|
|
|
2/20/2019
|
-0.40 / -3.49%
|
11.45
|
11.45
|
11.05
|
11.05
|
11.25
|
4.93
|
2,250
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.46
|
5.10
|
2,770
|
|
|
2/18/2019
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.43
|
5.10
|
12,200
|
|
|
2/15/2019
|
+0.20 / +1.79%
|
11.45
|
11.45
|
11.25
|
11.35
|
11.29
|
5.06
|
17,010
|
|
|
2/14/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.15
|
11.15
|
11.26
|
4.97
|
16,870
|
|
|
2/13/2019
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.10
|
11.15
|
11.24
|
4.97
|
12,540
|
|
|
2/12/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.13
|
4.95
|
4,280
|
|
|
2/11/2019
|
+0.45 / +4.23%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.71
|
4.95
|
1,680
|
|
|
2/1/2019
|
-0.35 / -3.18%
|
11.30
|
11.30
|
10.65
|
10.65
|
10.67
|
4.75
|
4,500
|
|
|
1/31/2019
|
-0.30 / -2.65%
|
11.30
|
11.90
|
10.75
|
11.00
|
11.22
|
4.90
|
10,610
|
|
|
1/30/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
5.04
|
2,300
|
|
|
1/29/2019
|
+0.10 / +0.88%
|
11.35
|
11.80
|
11.35
|
11.40
|
11.48
|
5.08
|
7,050
|
|
|
1/28/2019
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.26
|
5.04
|
9,110
|
|
|
1/25/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.28
|
5.02
|
13,350
|
|
|
1/24/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.29
|
5.02
|
11,510
|
|
|
1/23/2019
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.44
|
5.02
|
4,110
|
|
|