|
Closing price on 4/2/2019
|
|
| Open |
12.00 |
| High |
12.15 |
| Low |
12.00 |
| Volume |
3,030 |
| Split-adjusted Price |
5.42 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.40 / +3.40%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
5.42
|
3,030
|
|
|
4/1/2019
|
-0.05 / -0.42%
|
11.75
|
11.85
|
11.75
|
11.75
|
11.78
|
5.24
|
2,410
|
|
|
3/29/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
5.26
|
5,090
|
|
|
3/28/2019
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
5.31
|
850
|
|
|
3/27/2019
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.85
|
12.05
|
11.95
|
5.37
|
1,230
|
|
|
3/26/2019
|
-0.05 / -0.41%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.89
|
5.35
|
19,520
|
|
|
3/25/2019
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.90
|
12.05
|
11.95
|
5.37
|
6,110
|
|
|
3/22/2019
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.85
|
12.05
|
11.94
|
5.37
|
4,020
|
|
|
3/21/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.00
|
5.35
|
500
|
|
|
3/20/2019
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
5.35
|
13,050
|
|
|
3/19/2019
|
-0.20 / -1.63%
|
12.00
|
12.45
|
12.00
|
12.10
|
12.08
|
5.39
|
19,620
|
|
|
3/18/2019
|
+0.25 / +2.07%
|
12.10
|
12.35
|
12.10
|
12.30
|
12.16
|
5.48
|
13,730
|
|
|
3/15/2019
|
+0.05 / +0.42%
|
12.00
|
12.05
|
12.00
|
12.05
|
12.03
|
5.37
|
8,560
|
|
|
3/14/2019
|
-0.15 / -1.23%
|
12.10
|
12.10
|
11.45
|
12.00
|
11.59
|
5.35
|
60,490
|
|
|
3/13/2019
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.95
|
12.15
|
12.08
|
5.42
|
3,600
|
|
|
3/12/2019
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.93
|
5.33
|
5,870
|
|
|
3/11/2019
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
5.31
|
38,810
|
|
|
3/8/2019
|
+0.15 / +1.30%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.75
|
5.22
|
62,310
|
|
|
3/7/2019
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.57
|
5.15
|
30,090
|
|
|
3/6/2019
|
-0.05 / -0.43%
|
11.80
|
12.40
|
11.50
|
11.55
|
11.57
|
5.15
|
46,000
|
|
|
3/5/2019
|
+0.10 / +0.87%
|
11.35
|
11.60
|
11.35
|
11.60
|
11.43
|
5.17
|
50,990
|
|
|
3/4/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
5.13
|
32,990
|
|
|
3/1/2019
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
5.04
|
6,030
|
|
|
2/28/2019
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.28
|
5.02
|
3,140
|
|
|
2/27/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
5.04
|
6,310
|
|
|
2/26/2019
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.30
|
11.30
|
11.36
|
5.04
|
2,200
|
|
|
2/25/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.29
|
5.04
|
4,250
|
|
|
2/22/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.08
|
2,720
|
|
|
2/21/2019
|
+0.35 / +3.17%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
5.08
|
20
|
|
|
2/20/2019
|
-0.40 / -3.49%
|
11.45
|
11.45
|
11.05
|
11.05
|
11.25
|
4.93
|
2,250
|
|
|