|
Closing price on 6/26/2017
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.70 |
| Volume |
14,570 |
| Split-adjusted Price |
8.35 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
+0.05 / +0.24%
|
21.00
|
21.40
|
20.70
|
21.15
|
20.93
|
8.35
|
14,570
|
|
|
6/23/2017
|
+0.30 / +1.44%
|
20.90
|
21.10
|
20.70
|
21.10
|
20.88
|
8.33
|
16,810
|
|
|
6/22/2017
|
-0.35 / -1.65%
|
20.60
|
21.20
|
20.50
|
20.80
|
21.03
|
8.21
|
28,860
|
|
|
6/21/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.60
|
21.15
|
20.86
|
8.35
|
60,890
|
|
|
6/20/2017
|
-0.65 / -2.98%
|
20.65
|
21.55
|
20.65
|
21.15
|
21.29
|
8.35
|
53,350
|
|
|
6/19/2017
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.00
|
21.80
|
21.70
|
8.61
|
37,930
|
|
|
6/16/2017
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.71
|
8.65
|
110,340
|
|
|
6/15/2017
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.40
|
21.50
|
20.93
|
8.49
|
97,200
|
|
|
6/14/2017
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.66
|
8.13
|
70,330
|
|
|
6/13/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.70
|
20.90
|
20.91
|
8.25
|
73,990
|
|
|
6/12/2017
|
+0.80 / +3.98%
|
21.20
|
21.40
|
20.50
|
20.90
|
20.94
|
8.25
|
223,340
|
|
|
6/9/2017
|
+1.30 / +6.91%
|
18.80
|
20.10
|
18.80
|
20.10
|
19.66
|
7.94
|
164,790
|
|
|
6/8/2017
|
-0.75 / -3.84%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.79
|
7.42
|
133,270
|
|
|
6/7/2017
|
+0.05 / +0.26%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.54
|
7.25
|
85,160
|
|
|
6/6/2017
|
+0.05 / +0.26%
|
19.25
|
19.60
|
19.25
|
19.50
|
19.44
|
7.23
|
90,980
|
|
|
6/5/2017
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.45
|
19.36
|
7.21
|
32,600
|
|
|
6/2/2017
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.15
|
19.35
|
19.21
|
7.17
|
9,160
|
|
|
6/1/2017
|
-0.10 / -0.51%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.24
|
7.19
|
18,870
|
|
|
5/31/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.42
|
7.23
|
14,570
|
|
|
5/30/2017
|
+0.20 / +1.04%
|
19.40
|
19.60
|
19.15
|
19.50
|
19.31
|
7.23
|
47,230
|
|
|
5/29/2017
|
-0.10 / -0.52%
|
19.45
|
19.75
|
19.30
|
19.30
|
19.55
|
7.15
|
56,100
|
|
|
5/26/2017
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.20
|
7.19
|
41,830
|
|
|
5/25/2017
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.12
|
7.12
|
41,740
|
|
|
5/24/2017
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.18
|
7.08
|
19,710
|
|
|
5/23/2017
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.15
|
19.40
|
19.27
|
7.19
|
24,030
|
|
|
5/22/2017
|
-0.10 / -0.52%
|
20.40
|
20.40
|
19.10
|
19.20
|
19.16
|
7.12
|
22,650
|
|
|
5/19/2017
|
+0.15 / +0.78%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.23
|
7.15
|
70,890
|
|
|
5/18/2017
|
-0.05 / -0.26%
|
19.00
|
19.15
|
19.00
|
19.15
|
19.09
|
7.10
|
19,960
|
|
|
5/17/2017
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.70
|
19.20
|
18.99
|
7.12
|
48,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.20
|
19.10
|
7.12
|
10,890
|
|
|