|
Closing price on 4/10/2017
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
122,700 |
| Split-adjusted Price |
7.04 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
+0.30 / +1.60%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.70
|
7.04
|
122,700
|
|
|
4/7/2017
|
+0.05 / +0.27%
|
18.40
|
18.70
|
18.40
|
18.70
|
18.64
|
6.93
|
79,310
|
|
|
4/5/2017
|
-0.15 / -0.80%
|
18.80
|
18.80
|
18.60
|
18.65
|
18.73
|
6.91
|
35,180
|
|
|
4/4/2017
|
+0.25 / +1.35%
|
18.60
|
18.80
|
18.55
|
18.80
|
18.69
|
6.97
|
42,210
|
|
|
4/3/2017
|
+0.05 / +0.27%
|
18.65
|
18.65
|
18.05
|
18.55
|
18.38
|
6.88
|
29,380
|
|
|
3/31/2017
|
+0.05 / +0.27%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.65
|
6.86
|
81,790
|
|
|
3/30/2017
|
+0.45 / +2.50%
|
18.00
|
18.45
|
17.60
|
18.45
|
18.16
|
6.84
|
73,010
|
|
|
3/29/2017
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.08
|
6.67
|
36,340
|
|
|
3/28/2017
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.07
|
6.63
|
21,750
|
|
|
3/27/2017
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.04
|
6.71
|
55,610
|
|
|
3/24/2017
|
+0.30 / +1.70%
|
17.90
|
18.30
|
17.60
|
17.90
|
17.89
|
6.63
|
83,960
|
|
|
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
|
|
|