|
Closing price on 3/13/2015
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
97,870 |
| Split-adjusted Price |
5.27 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2015
|
-0.20 / -1.16%
|
17.30
|
17.50
|
16.80
|
17.00
|
17.00
|
5.27
|
97,870
|
|
|
3/12/2015
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
5.33
|
141,230
|
|
|
3/11/2015
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
5.42
|
271,680
|
|
|
3/10/2015
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
5.27
|
253,620
|
|
|
3/9/2015
|
-0.40 / -2.31%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
5.24
|
188,660
|
|
|
3/6/2015
|
+0.10 / +0.58%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
5.36
|
61,650
|
|
|
3/5/2015
|
+1.00 / +6.17%
|
16.40
|
17.30
|
16.20
|
17.20
|
17.20
|
5.33
|
535,240
|
|
|
3/4/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.02
|
174,810
|
|
|
3/3/2015
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
5.02
|
78,710
|
|
|
3/2/2015
|
-0.10 / -0.62%
|
16.00
|
16.30
|
15.80
|
16.10
|
16.10
|
4.99
|
126,890
|
|
|
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
|
|
|