|
Closing price on 5/29/2017
|
|
| Open |
19.45 |
| High |
19.75 |
| Low |
19.30 |
| Volume |
56,100 |
| Split-adjusted Price |
7.15 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-0.10 / -0.52%
|
19.45
|
19.75
|
19.30
|
19.30
|
19.55
|
7.15
|
56,100
|
|
|
5/26/2017
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.20
|
7.19
|
41,830
|
|
|
5/25/2017
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.12
|
7.12
|
41,740
|
|
|
5/24/2017
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.18
|
7.08
|
19,710
|
|
|
5/23/2017
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.15
|
19.40
|
19.27
|
7.19
|
24,030
|
|
|
5/22/2017
|
-0.10 / -0.52%
|
20.40
|
20.40
|
19.10
|
19.20
|
19.16
|
7.12
|
22,650
|
|
|
5/19/2017
|
+0.15 / +0.78%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.23
|
7.15
|
70,890
|
|
|
5/18/2017
|
-0.05 / -0.26%
|
19.00
|
19.15
|
19.00
|
19.15
|
19.09
|
7.10
|
19,960
|
|
|
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
|
|
|