|
Closing price on 3/30/2016
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
150,990 |
| Split-adjusted Price |
5.54 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.03
|
5.54
|
150,990
|
|
|
3/29/2016
|
+0.10 / +0.63%
|
16.10
|
16.60
|
15.90
|
16.00
|
16.29
|
5.54
|
636,020
|
|
|
3/28/2016
|
+0.90 / +6.00%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.60
|
5.50
|
462,520
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.91
|
5.19
|
60,820
|
|
|
3/24/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.08
|
5.19
|
113,750
|
|
|
3/23/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
5.23
|
66,100
|
|
|
3/22/2016
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.80
|
5.19
|
65,680
|
|
|
3/21/2016
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.93
|
5.16
|
140,900
|
|
|
3/18/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.13
|
5.26
|
134,130
|
|
|
3/17/2016
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.39
|
5.33
|
156,890
|
|
|
3/16/2016
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.90
|
15.30
|
15.29
|
5.30
|
309,200
|
|
|
3/15/2016
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.85
|
5.19
|
95,430
|
|
|
3/14/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.82
|
5.12
|
105,930
|
|
|
3/11/2016
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.88
|
5.12
|
92,150
|
|
|
3/10/2016
|
+0.30 / +2.04%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.98
|
5.19
|
105,410
|
|
|
3/9/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.62
|
5.09
|
81,120
|
|
|
3/8/2016
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
5.05
|
117,290
|
|
|
3/7/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.87
|
5.19
|
114,860
|
|
|
3/4/2016
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.01
|
5.19
|
168,780
|
|
|
3/3/2016
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.11
|
5.16
|
244,340
|
|
|
3/2/2016
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.42
|
5.37
|
369,120
|
|
|
3/1/2016
|
-0.30 / -1.94%
|
15.30
|
15.60
|
15.10
|
15.20
|
15.25
|
5.26
|
113,050
|
|
|
2/29/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.37
|
5.37
|
54,200
|
|
|
2/26/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
5.37
|
44,970
|
|
|
2/25/2016
|
+0.70 / +4.73%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.56
|
5.37
|
803,630
|
|
|
2/24/2016
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.63
|
5.12
|
63,110
|
|
|
2/23/2016
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.61
|
5.05
|
102,120
|
|
|
2/22/2016
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.62
|
5.09
|
58,690
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
5.02
|
32,940
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.43
|
5.02
|
32,020
|
|
|