|
Closing price on 6/2/2015
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
274,970 |
| Split-adjusted Price |
4.50 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2015
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.01
|
4.50
|
274,970
|
|
|
6/1/2015
|
-0.40 / -2.92%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.32
|
4.60
|
93,550
|
|
|
5/29/2015
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.65
|
4.74
|
74,090
|
|
|
5/28/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.85
|
4.85
|
22,970
|
|
|
5/27/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.20
|
14.00
|
13.79
|
4.85
|
82,930
|
|
|
5/26/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
13.95
|
4.85
|
123,400
|
|
|
5/25/2015
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.01
|
4.85
|
63,510
|
|
|
5/22/2015
|
+0.20 / +1.44%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.01
|
4.88
|
23,340
|
|
|
5/21/2015
|
-0.60 / -4.14%
|
14.10
|
14.40
|
13.90
|
13.90
|
13.97
|
4.81
|
96,610
|
|
|
5/20/2015
|
-0.80 / -5.23%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.20
|
5.02
|
28,670
|
|
|
5/19/2015
|
0.00 / 0.00%
|
15.10
|
15.90
|
15.10
|
15.30
|
15.32
|
4.74
|
159,600
|
|
|
5/18/2015
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.29
|
4.74
|
156,540
|
|
|
5/15/2015
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.67
|
4.84
|
66,430
|
|
|
5/14/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.92
|
4.93
|
117,080
|
|
|
5/13/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.97
|
4.96
|
132,560
|
|
|
5/12/2015
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.80
|
16.00
|
16.11
|
4.96
|
192,370
|
|
|
5/11/2015
|
+0.60 / +3.85%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.23
|
5.02
|
175,320
|
|
|
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
|
|
|