|
Closing price on 5/20/2019
|
|
| Open |
12.20 |
| High |
12.45 |
| Low |
12.20 |
| Volume |
13,070 |
| Split-adjusted Price |
5.55 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.25 / +2.05%
|
12.20
|
12.45
|
12.20
|
12.45
|
12.32
|
5.55
|
13,070
|
|
|
5/17/2019
|
+0.35 / +2.95%
|
11.85
|
12.20
|
11.75
|
12.20
|
11.98
|
5.44
|
34,390
|
|
|
5/16/2019
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.94
|
5.28
|
10,220
|
|
|
5/15/2019
|
-0.10 / -0.83%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.06
|
5.35
|
1,230
|
|
|
5/14/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.13
|
5.39
|
3,520
|
|
|
5/13/2019
|
+0.05 / +0.41%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
5.39
|
3,200
|
|
|
5/10/2019
|
-0.05 / -0.41%
|
12.10
|
12.10
|
12.05
|
12.05
|
12.08
|
5.37
|
270
|
|
|
5/9/2019
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.05
|
12.10
|
12.09
|
5.39
|
4,920
|
|
|
5/8/2019
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.85
|
12.00
|
11.99
|
5.35
|
3,730
|
|
|
5/7/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
12.05
|
11.96
|
5.37
|
16,310
|
|
|
5/6/2019
|
+0.05 / +0.42%
|
12.30
|
12.30
|
11.95
|
12.05
|
12.00
|
5.37
|
9,670
|
|
|
5/3/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.99
|
5.35
|
1,930
|
|
|
5/2/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
5.31
|
5,640
|
|
|
4/26/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.35
|
2,230
|
|
|
4/25/2019
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.96
|
5.33
|
6,740
|
|
|
4/24/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.97
|
5.35
|
23,390
|
|
|
4/23/2019
|
-0.25 / -2.05%
|
12.20
|
12.20
|
11.95
|
11.95
|
12.08
|
5.33
|
980
|
|
|
4/22/2019
|
+0.40 / +3.39%
|
11.95
|
12.20
|
11.90
|
12.20
|
12.06
|
5.44
|
930
|
|
|
4/19/2019
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
5.26
|
900
|
|
|
4/18/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.83
|
5.33
|
11,070
|
|
|
4/17/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.85
|
11.95
|
11.89
|
5.33
|
11,520
|
|
|
4/16/2019
|
-0.15 / -1.25%
|
12.05
|
12.05
|
11.85
|
11.85
|
12.00
|
5.28
|
1,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.85
|
12.00
|
12.00
|
5.35
|
3,750
|
|
|
4/11/2019
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.90
|
12.00
|
11.99
|
5.35
|
70
|
|
|
4/10/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.35
|
2,030
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
5.35
|
110
|
|
|
4/8/2019
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.93
|
5.35
|
2,830
|
|
|
4/5/2019
|
-0.15 / -1.25%
|
11.90
|
12.05
|
11.85
|
11.85
|
11.91
|
5.28
|
9,030
|
|
|
4/4/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.35
|
200
|
|
|
4/3/2019
|
-0.15 / -1.23%
|
11.75
|
12.00
|
11.75
|
12.00
|
11.87
|
5.35
|
4,550
|
|
|