|
Closing price on 5/10/2018
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
11,510 |
| Split-adjusted Price |
6.40 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.05
|
6.40
|
11,510
|
|
|
5/9/2018
|
-0.10 / -0.63%
|
16.25
|
16.25
|
15.90
|
15.90
|
16.11
|
6.28
|
1,800
|
|
|
5/8/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.08
|
6.32
|
11,510
|
|
|
5/7/2018
|
+0.10 / +0.63%
|
16.35
|
16.35
|
15.90
|
16.10
|
16.05
|
6.36
|
11,650
|
|
|
5/4/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.94
|
6.32
|
7,780
|
|
|
5/3/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
6.32
|
7,800
|
|
|
5/2/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
6.32
|
23,510
|
|
|
4/27/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.92
|
6.32
|
6,220
|
|
|
4/26/2018
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.70
|
16.00
|
15.84
|
6.32
|
17,360
|
|
|
4/24/2018
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.32
|
150
|
|
|
4/23/2018
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.70
|
15.70
|
16.01
|
6.20
|
18,920
|
|
|
4/20/2018
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
6.32
|
6,000
|
|
|
4/19/2018
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.90
|
15.90
|
15.94
|
6.28
|
23,340
|
|
|
4/18/2018
|
+0.05 / +0.31%
|
16.00
|
16.25
|
16.00
|
16.15
|
16.11
|
6.38
|
25,880
|
|
|
4/17/2018
|
-0.20 / -1.23%
|
16.05
|
16.10
|
16.00
|
16.10
|
16.06
|
6.36
|
10,950
|
|
|
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
|
|
|