|
Closing price on 6/16/2016
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
199,190 |
| Split-adjusted Price |
5.68 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2016
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.40
|
16.57
|
5.68
|
199,190
|
|
|
6/15/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.21
|
5.68
|
116,450
|
|
|
6/14/2016
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.18
|
5.71
|
133,090
|
|
|
6/13/2016
|
-0.40 / -2.40%
|
16.40
|
16.70
|
16.10
|
16.30
|
16.33
|
5.64
|
195,640
|
|
|
6/10/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.10
|
16.70
|
16.52
|
5.78
|
133,230
|
|
|
6/9/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.71
|
5.85
|
58,720
|
|
|
6/8/2016
|
+0.30 / +1.81%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.77
|
5.85
|
272,560
|
|
|
6/7/2016
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
5.75
|
151,120
|
|
|
6/6/2016
|
-0.30 / -1.80%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.42
|
5.68
|
219,580
|
|
|
6/3/2016
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.71
|
5.78
|
268,380
|
|
|
6/2/2016
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.45
|
5.82
|
306,030
|
|
|
6/1/2016
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.30
|
16.00
|
15.96
|
5.54
|
378,490
|
|
|
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
|
|
|