|
Closing price on 5/18/2016
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
165,900 |
| Split-adjusted Price |
5.50 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.30 / +1.92%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.91
|
5.50
|
165,900
|
|
|
5/17/2016
|
+0.70 / +4.70%
|
14.90
|
15.70
|
14.80
|
15.60
|
15.40
|
5.40
|
189,760
|
|
|
5/16/2016
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.95
|
5.16
|
203,000
|
|
|
5/13/2016
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.26
|
5.26
|
94,300
|
|
|
5/12/2016
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.55
|
5.33
|
22,450
|
|
|
5/11/2016
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.66
|
5.44
|
86,200
|
|
|
5/10/2016
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.28
|
5.33
|
44,640
|
|
|
5/9/2016
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.36
|
5.33
|
127,110
|
|
|
5/6/2016
|
-0.70 / -4.32%
|
16.00
|
16.20
|
15.30
|
15.50
|
15.71
|
5.37
|
210,330
|
|
|
5/5/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.12
|
5.61
|
118,170
|
|
|
5/4/2016
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.17
|
5.57
|
129,120
|
|
|
4/29/2016
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.32
|
5.71
|
202,670
|
|
|
4/28/2016
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.47
|
5.75
|
98,560
|
|
|
4/27/2016
|
+0.10 / +0.61%
|
16.30
|
17.20
|
16.30
|
16.40
|
16.61
|
5.68
|
124,190
|
|
|
4/26/2016
|
-0.50 / -2.98%
|
16.70
|
16.80
|
16.10
|
16.30
|
16.35
|
5.64
|
264,170
|
|
|
4/25/2016
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.82
|
5.82
|
65,170
|
|
|
4/22/2016
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.80
|
17.00
|
16.98
|
5.89
|
154,550
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.73
|
5.85
|
137,810
|
|
|
4/20/2016
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.50
|
16.90
|
16.94
|
5.85
|
384,340
|
|
|
4/19/2016
|
-1.00 / -5.49%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.60
|
5.95
|
105,820
|
|
|
4/15/2016
|
+0.60 / +3.41%
|
17.60
|
18.50
|
17.40
|
18.20
|
17.97
|
6.30
|
285,320
|
|
|
4/14/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.48
|
6.09
|
163,760
|
|
|
4/13/2016
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.55
|
6.06
|
229,380
|
|
|
4/12/2016
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.66
|
6.09
|
202,810
|
|
|
4/11/2016
|
+0.20 / +1.14%
|
17.30
|
18.10
|
17.30
|
17.70
|
17.69
|
6.13
|
387,600
|
|
|
4/8/2016
|
+0.20 / +1.16%
|
17.30
|
18.00
|
17.00
|
17.50
|
17.55
|
6.06
|
341,650
|
|
|
4/7/2016
|
+0.80 / +4.85%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.04
|
5.99
|
440,140
|
|
|
4/6/2016
|
+0.30 / +1.85%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.33
|
5.71
|
135,030
|
|
|
4/5/2016
|
-0.20 / -1.22%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.00
|
5.61
|
287,490
|
|
|
4/4/2016
|
-0.30 / -1.80%
|
16.70
|
17.20
|
15.60
|
16.40
|
16.31
|
5.68
|
284,020
|
|
|