|
Closing price on 5/8/2015
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
32,450 |
| Split-adjusted Price |
4.84 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.78
|
4.84
|
32,450
|
|
|
5/7/2015
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.57
|
4.90
|
119,990
|
|
|
5/6/2015
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.40
|
4.71
|
60,470
|
|
|
5/5/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.30
|
4.80
|
97,560
|
|
|
5/4/2015
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.77
|
4.80
|
193,920
|
|
|
4/27/2015
|
+0.40 / +2.48%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.32
|
5.11
|
66,440
|
|
|
4/24/2015
|
-0.60 / -3.59%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.45
|
4.99
|
141,950
|
|
|
4/23/2015
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.71
|
5.18
|
39,550
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
5.24
|
91,800
|
|
|
4/21/2015
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.70
|
5.24
|
76,090
|
|
|
4/20/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.61
|
5.15
|
48,760
|
|
|
4/17/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.77
|
5.18
|
158,380
|
|
|
4/16/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.72
|
5.21
|
57,820
|
|
|
4/15/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.73
|
5.18
|
113,960
|
|
|
4/14/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.89
|
5.21
|
152,430
|
|
|
4/13/2015
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.89
|
5.21
|
25,400
|
|
|
4/10/2015
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.17
|
5.24
|
158,100
|
|
|
4/9/2015
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.97
|
5.30
|
106,450
|
|
|
4/8/2015
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.66
|
5.18
|
136,520
|
|
|
4/7/2015
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.45
|
5.11
|
46,390
|
|
|
4/6/2015
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.41
|
5.05
|
43,320
|
|
|
4/3/2015
|
-0.30 / -1.80%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
5.08
|
136,500
|
|
|
4/2/2015
|
+0.40 / +2.45%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.44
|
5.18
|
61,790
|
|
|
4/1/2015
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.20
|
16.30
|
16.29
|
5.05
|
129,930
|
|
|
3/31/2015
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.60
|
5.11
|
115,390
|
|
|
3/30/2015
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.74
|
5.15
|
238,380
|
|
|
3/27/2015
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.85
|
5.18
|
84,590
|
|
|
3/26/2015
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.86
|
5.24
|
135,660
|
|
|
3/25/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.97
|
5.27
|
59,180
|
|
|
3/24/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.70
|
17.00
|
17.01
|
5.27
|
178,850
|
|
|