|
Closing price on 3/8/2018
|
|
| Open |
16.00 |
| High |
16.05 |
| Low |
15.50 |
| Volume |
42,710 |
| Split-adjusted Price |
6.26 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.50
|
15.85
|
15.66
|
6.26
|
42,710
|
|
|
3/7/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.75
|
6.28
|
9,080
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.73
|
6.28
|
20,220
|
|
|
3/5/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.98
|
6.28
|
4,380
|
|
|
3/2/2018
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
6.32
|
7,810
|
|
|
3/1/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.75
|
15.80
|
15.79
|
6.24
|
15,990
|
|
|
2/28/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
6.24
|
7,680
|
|
|
2/27/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.01
|
6.32
|
19,110
|
|
|
2/26/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.36
|
20,030
|
|
|
2/23/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.04
|
6.36
|
14,400
|
|
|
2/22/2018
|
-0.15 / -0.92%
|
16.00
|
16.20
|
15.40
|
16.10
|
15.99
|
6.36
|
71,910
|
|
|
2/21/2018
|
+0.15 / +0.93%
|
16.20
|
16.25
|
16.10
|
16.25
|
16.18
|
6.42
|
20,460
|
|
|
2/13/2018
|
+0.10 / +0.63%
|
16.15
|
16.20
|
16.00
|
16.10
|
16.17
|
6.36
|
24,620
|
|
|
2/12/2018
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.00
|
16.00
|
16.12
|
6.32
|
48,960
|
|
|
2/9/2018
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.90
|
6.32
|
2,830
|
|
|
2/8/2018
|
-0.30 / -1.88%
|
15.90
|
16.05
|
15.70
|
15.70
|
15.97
|
6.20
|
53,350
|
|
|
2/7/2018
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.06
|
6.32
|
60,650
|
|
|
2/6/2018
|
-0.30 / -1.85%
|
15.70
|
15.95
|
15.20
|
15.90
|
15.70
|
6.28
|
8,470
|
|
|
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
|
|
|