|
Closing price on 4/27/2017
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
25,070 |
| Split-adjusted Price |
7.41 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.50
|
20.00
|
19.76
|
7.41
|
25,070
|
|
|
4/26/2017
|
+0.40 / +2.04%
|
19.80
|
20.80
|
19.80
|
20.00
|
19.99
|
7.41
|
50,090
|
|
|
4/25/2017
|
+0.20 / +1.03%
|
19.40
|
19.60
|
18.60
|
19.60
|
19.24
|
7.26
|
134,010
|
|
|
4/24/2017
|
+0.25 / +1.31%
|
19.50
|
19.50
|
18.60
|
19.40
|
19.19
|
7.19
|
117,230
|
|
|
4/21/2017
|
+0.65 / +3.51%
|
18.50
|
19.60
|
18.50
|
19.15
|
19.02
|
7.10
|
52,690
|
|
|
4/20/2017
|
-0.50 / -2.63%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
6.86
|
32,230
|
|
|
4/19/2017
|
-0.20 / -1.04%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.64
|
7.04
|
12,610
|
|
|
4/18/2017
|
+0.70 / +3.78%
|
19.00
|
19.20
|
18.50
|
19.20
|
18.68
|
7.12
|
19,650
|
|
|
4/17/2017
|
-0.20 / -1.07%
|
18.70
|
19.30
|
18.50
|
18.50
|
18.59
|
6.86
|
11,240
|
|
|
4/14/2017
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.82
|
6.93
|
46,870
|
|
|
4/13/2017
|
+0.25 / +1.32%
|
19.40
|
19.45
|
19.00
|
19.20
|
19.08
|
7.12
|
30,560
|
|
|
4/12/2017
|
-0.30 / -1.56%
|
19.50
|
19.50
|
18.95
|
18.95
|
19.14
|
7.02
|
43,000
|
|
|
4/11/2017
|
+0.25 / +1.32%
|
19.00
|
19.30
|
18.90
|
19.25
|
19.13
|
7.13
|
101,060
|
|
|
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
|
|
|