|
Closing price on 5/31/2016
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
58,230 |
| Split-adjusted Price |
5.33 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.39
|
5.33
|
58,230
|
|
|
5/30/2016
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.36
|
5.33
|
27,010
|
|
|
5/27/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.33
|
5.30
|
3,560
|
|
|
5/26/2016
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
5.33
|
111,050
|
|
|
5/25/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.29
|
5.30
|
37,140
|
|
|
5/24/2016
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.38
|
5.33
|
87,560
|
|
|
5/23/2016
|
-0.40 / -2.56%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.29
|
5.26
|
80,360
|
|
|
5/20/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.55
|
5.40
|
85,520
|
|
|
5/19/2016
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.72
|
5.44
|
131,080
|
|
|
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
|
|
|