|
Closing price on 3/23/2017
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
49,600 |
| Split-adjusted Price |
6.52 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.68
|
6.52
|
49,600
|
|
|
3/22/2017
|
-0.40 / -2.22%
|
17.70
|
18.10
|
17.60
|
17.60
|
17.90
|
6.52
|
35,310
|
|
|
3/21/2017
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.50
|
18.00
|
17.93
|
6.67
|
22,090
|
|
|
3/20/2017
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.50
|
18.00
|
17.82
|
6.67
|
21,610
|
|
|
3/17/2017
|
+0.05 / +0.28%
|
17.75
|
18.20
|
17.75
|
18.05
|
18.05
|
6.69
|
31,800
|
|
|
3/16/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.75
|
18.00
|
17.97
|
6.67
|
26,040
|
|
|
3/15/2017
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.08
|
6.71
|
106,640
|
|
|
3/14/2017
|
+1.00 / +5.81%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.69
|
6.75
|
107,170
|
|
|
3/13/2017
|
-0.10 / -0.58%
|
17.25
|
17.50
|
17.20
|
17.20
|
17.34
|
6.37
|
44,130
|
|
|
3/10/2017
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.25
|
6.41
|
16,640
|
|
|
3/9/2017
|
-0.35 / -1.99%
|
17.25
|
17.50
|
17.15
|
17.20
|
17.24
|
6.37
|
18,680
|
|
|
3/8/2017
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.30
|
17.55
|
17.45
|
6.50
|
14,730
|
|
|
3/7/2017
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
6.49
|
44,380
|
|
|
3/6/2017
|
+0.10 / +0.58%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.79
|
6.37
|
50,870
|
|
|
3/3/2017
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.93
|
6.34
|
13,110
|
|
|
3/2/2017
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.90
|
17.05
|
17.04
|
6.32
|
18,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.12
|
6.41
|
15,300
|
|
|
2/28/2017
|
+0.30 / +1.76%
|
16.75
|
17.30
|
16.60
|
17.30
|
16.84
|
6.41
|
53,030
|
|
|
2/27/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.87
|
6.30
|
71,890
|
|
|
2/24/2017
|
-0.30 / -1.73%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.19
|
6.30
|
23,440
|
|
|
2/23/2017
|
+0.30 / +1.76%
|
17.40
|
17.50
|
16.90
|
17.30
|
17.08
|
6.41
|
85,500
|
|
|
2/22/2017
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.11
|
6.30
|
84,410
|
|
|
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
|
|
|