|
Closing price on 6/24/2015
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
147,000 |
| Split-adjusted Price |
4.81 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.93
|
4.81
|
147,000
|
|
|
6/23/2015
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.83
|
4.78
|
41,010
|
|
|
6/22/2015
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.67
|
4.81
|
5,560
|
|
|
6/19/2015
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.72
|
4.78
|
68,780
|
|
|
6/18/2015
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.79
|
4.71
|
66,550
|
|
|
6/17/2015
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.61
|
4.71
|
69,090
|
|
|
6/16/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.82
|
4.74
|
109,300
|
|
|
6/15/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.88
|
4.78
|
46,400
|
|
|
6/12/2015
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
13.99
|
4.85
|
76,030
|
|
|
6/11/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.06
|
4.88
|
76,670
|
|
|
6/10/2015
|
+0.20 / +1.43%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.98
|
4.92
|
116,450
|
|
|
6/9/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.40
|
14.00
|
13.73
|
4.85
|
190,320
|
|
|
6/8/2015
|
-0.40 / -2.78%
|
14.20
|
14.30
|
13.70
|
14.00
|
13.98
|
4.85
|
197,720
|
|
|
6/5/2015
|
+0.20 / +1.41%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.27
|
4.99
|
108,790
|
|
|
6/4/2015
|
+0.30 / +2.16%
|
14.00
|
14.80
|
14.00
|
14.20
|
14.46
|
4.92
|
194,690
|
|
|
6/3/2015
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.60
|
4.81
|
410,230
|
|
|
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
|
|
|