|
Closing price on 5/17/2017
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
48,400 |
| Split-adjusted Price |
7.12 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.70
|
19.20
|
18.99
|
7.12
|
48,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.20
|
19.10
|
7.12
|
10,890
|
|
|
5/15/2017
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.20
|
18.86
|
7.12
|
67,920
|
|
|
5/12/2017
|
-0.30 / -1.54%
|
19.20
|
19.20
|
18.90
|
19.20
|
18.97
|
7.12
|
26,560
|
|
|
5/11/2017
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.50
|
19.42
|
7.23
|
39,120
|
|
|
5/10/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.12
|
7.23
|
27,090
|
|
|
5/9/2017
|
+0.30 / +1.56%
|
19.00
|
19.50
|
18.50
|
19.50
|
18.95
|
7.23
|
74,740
|
|
|
5/8/2017
|
-0.10 / -0.52%
|
19.35
|
19.35
|
18.90
|
19.20
|
19.05
|
7.12
|
45,470
|
|
|
5/5/2017
|
+0.05 / +0.26%
|
19.00
|
19.60
|
19.00
|
19.30
|
19.21
|
7.15
|
17,050
|
|
|
5/4/2017
|
-0.45 / -2.28%
|
19.20
|
19.70
|
19.00
|
19.25
|
19.13
|
7.13
|
44,350
|
|
|
5/3/2017
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.00
|
19.70
|
19.35
|
7.30
|
52,650
|
|
|
4/28/2017
|
-0.20 / -1.00%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.77
|
7.34
|
12,050
|
|
|
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
|
|
|