|
Closing price on 4/17/2015
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
158,380 |
| Split-adjusted Price |
5.18 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.77
|
5.18
|
158,380
|
|
|
4/16/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.72
|
5.21
|
57,820
|
|
|
4/15/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.73
|
5.18
|
113,960
|
|
|
4/14/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.89
|
5.21
|
152,430
|
|
|
4/13/2015
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.89
|
5.21
|
25,400
|
|
|
4/10/2015
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.17
|
5.24
|
158,100
|
|
|
4/9/2015
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.97
|
5.30
|
106,450
|
|
|
4/8/2015
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.66
|
5.18
|
136,520
|
|
|
4/7/2015
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.45
|
5.11
|
46,390
|
|
|
4/6/2015
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.41
|
5.05
|
43,320
|
|
|
4/3/2015
|
-0.30 / -1.80%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
5.08
|
136,500
|
|
|
4/2/2015
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.44
|
5.18
|
61,790
|
|
|
4/1/2015
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.20
|
16.30
|
16.29
|
5.05
|
129,930
|
|
|
3/31/2015
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.60
|
5.11
|
115,390
|
|
|
3/30/2015
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.74
|
5.15
|
238,380
|
|
|
3/27/2015
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.85
|
5.18
|
84,590
|
|
|
3/26/2015
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.86
|
5.24
|
135,660
|
|
|
3/25/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.97
|
5.27
|
59,180
|
|
|
3/24/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.70
|
17.00
|
17.01
|
5.27
|
178,850
|
|
|
3/23/2015
|
-0.50 / -2.82%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.46
|
5.33
|
108,560
|
|
|
3/20/2015
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.66
|
5.49
|
159,910
|
|
|
3/19/2015
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.00
|
17.40
|
17.40
|
5.39
|
346,310
|
|
|
3/18/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
5.33
|
402,790
|
|
|
3/17/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
5.27
|
236,590
|
|
|
3/16/2015
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
5.24
|
269,340
|
|
|
3/13/2015
|
-0.20 / -1.16%
|
17.30
|
17.50
|
16.80
|
17.00
|
17.00
|
5.27
|
97,870
|
|
|
3/12/2015
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
5.33
|
141,230
|
|
|
3/11/2015
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
5.42
|
271,680
|
|
|
3/10/2015
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
5.27
|
253,620
|
|
|
3/9/2015
|
-0.40 / -2.31%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
5.24
|
188,660
|
|
|