|
Closing price on 4/16/2018
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
29,000 |
| Split-adjusted Price |
6.44 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
15.97
|
6.44
|
29,000
|
|
|
4/13/2018
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
6.32
|
1,420
|
|
|
4/12/2018
|
-0.65 / -3.92%
|
16.60
|
16.75
|
15.80
|
15.95
|
16.17
|
6.30
|
19,230
|
|
|
4/11/2018
|
+0.25 / +1.53%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.55
|
10
|
|
|
4/10/2018
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.80
|
16.35
|
15.89
|
6.46
|
1,070
|
|
|
4/9/2018
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.00
|
16.35
|
16.16
|
6.46
|
45,000
|
|
|
4/6/2018
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.20
|
16.35
|
16.51
|
6.46
|
6,550
|
|
|
4/5/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.35
|
16.40
|
16.39
|
6.48
|
300
|
|
|
4/4/2018
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.35
|
16.40
|
16.39
|
6.48
|
7,890
|
|
|
4/3/2018
|
-0.25 / -1.50%
|
16.60
|
16.70
|
16.20
|
16.45
|
16.46
|
6.50
|
47,090
|
|
|
4/2/2018
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.56
|
6.59
|
11,470
|
|
|
3/30/2018
|
-0.20 / -1.20%
|
16.35
|
16.55
|
16.35
|
16.40
|
16.49
|
6.48
|
21,950
|
|
|
3/29/2018
|
-0.45 / -2.64%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.69
|
6.55
|
35,590
|
|
|
3/28/2018
|
+1.05 / +6.56%
|
15.80
|
17.05
|
15.80
|
17.05
|
16.65
|
6.73
|
63,930
|
|
|
3/27/2018
|
+0.30 / +1.91%
|
15.75
|
16.00
|
15.75
|
16.00
|
15.91
|
6.32
|
5,970
|
|
|
3/26/2018
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.70
|
15.70
|
15.72
|
6.20
|
11,070
|
|
|
3/23/2018
|
-0.15 / -0.94%
|
15.65
|
16.00
|
15.60
|
15.80
|
15.82
|
6.24
|
19,470
|
|
|
3/22/2018
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.85
|
6.30
|
46,990
|
|
|
3/21/2018
|
+0.05 / +0.31%
|
15.90
|
16.00
|
15.85
|
16.00
|
15.91
|
6.32
|
16,090
|
|
|
3/20/2018
|
+0.05 / +0.31%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.94
|
6.30
|
8,510
|
|
|
3/19/2018
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.80
|
15.90
|
15.83
|
6.28
|
16,550
|
|
|
3/16/2018
|
+0.25 / +1.59%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
6.32
|
13,960
|
|
|
3/15/2018
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.77
|
6.22
|
78,450
|
|
|
3/14/2018
|
+0.15 / +0.96%
|
15.70
|
15.75
|
15.30
|
15.75
|
15.45
|
6.22
|
86,540
|
|
|
3/13/2018
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.54
|
6.16
|
50,650
|
|
|
3/12/2018
|
-0.15 / -0.95%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.66
|
6.20
|
78,950
|
|
|
3/9/2018
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.75
|
15.85
|
15.81
|
6.26
|
12,520
|
|
|
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
|
|
|