|
Closing price on 6/27/2018
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.20 |
| Volume |
24,380 |
| Split-adjusted Price |
5.51 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.20
|
12.35
|
12.22
|
5.51
|
24,380
|
|
|
6/26/2018
|
+0.10 / +0.81%
|
12.25
|
12.45
|
12.25
|
12.45
|
12.35
|
5.55
|
7,040
|
|
|
6/25/2018
|
+0.10 / +0.82%
|
12.40
|
12.45
|
12.10
|
12.35
|
12.25
|
5.51
|
4,000
|
|
|
6/22/2018
|
-0.35 / -2.78%
|
12.60
|
12.60
|
12.25
|
12.25
|
12.33
|
5.46
|
7,380
|
|
|
6/21/2018
|
+0.20 / +1.61%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.37
|
5.62
|
7,840
|
|
|
6/20/2018
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.43
|
5.53
|
7,160
|
|
|
6/19/2018
|
-0.65 / -4.96%
|
13.00
|
13.00
|
12.20
|
12.45
|
12.39
|
5.55
|
38,000
|
|
|
6/18/2018
|
+0.05 / +0.38%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.16
|
5.84
|
1,900
|
|
|
6/15/2018
|
+0.05 / +0.38%
|
13.15
|
13.15
|
13.00
|
13.05
|
13.01
|
5.82
|
14,910
|
|
|
6/14/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
5.80
|
9,270
|
|
|
6/13/2018
|
-0.05 / -0.38%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.03
|
5.80
|
8,320
|
|
|
6/12/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.05
|
13.01
|
5.82
|
12,140
|
|
|
6/11/2018
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.10
|
13.15
|
13.13
|
5.86
|
22,090
|
|
|
6/8/2018
|
-0.10 / -0.75%
|
13.25
|
13.25
|
13.10
|
13.15
|
13.13
|
5.86
|
18,120
|
|
|
6/7/2018
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.15
|
13.25
|
13.25
|
5.91
|
2,140
|
|
|
6/6/2018
|
+0.05 / +0.38%
|
13.20
|
13.30
|
13.10
|
13.15
|
13.14
|
5.86
|
77,370
|
|
|
6/5/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.03
|
5.84
|
41,590
|
|
|
6/4/2018
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.23
|
5.84
|
19,960
|
|
|
6/1/2018
|
-0.50 / -3.60%
|
13.65
|
13.65
|
13.30
|
13.40
|
13.33
|
5.97
|
102,260
|
|
|
5/31/2018
|
+0.25 / +1.83%
|
13.60
|
13.90
|
13.40
|
13.90
|
13.63
|
6.20
|
46,090
|
|
|
5/30/2018
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.40
|
13.65
|
13.66
|
6.09
|
23,280
|
|
|
5/29/2018
|
-2.05 / -13.02%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.80
|
6.11
|
8,770
|
|
|
5/28/2018
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.77
|
6.22
|
90,220
|
|
|
5/25/2018
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.21
|
6.28
|
28,130
|
|
|
5/24/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.16
|
6.44
|
12,380
|
|
|
5/23/2018
|
+0.10 / +0.62%
|
16.00
|
16.35
|
16.00
|
16.30
|
16.23
|
6.44
|
23,230
|
|
|
5/22/2018
|
-0.55 / -3.28%
|
16.60
|
16.65
|
16.00
|
16.20
|
16.21
|
6.40
|
36,650
|
|
|
5/21/2018
|
+0.30 / +1.82%
|
16.50
|
16.75
|
16.40
|
16.75
|
16.52
|
6.61
|
90,260
|
|
|
5/18/2018
|
-0.25 / -1.50%
|
16.55
|
16.60
|
16.45
|
16.45
|
16.54
|
6.50
|
40,330
|
|
|
5/17/2018
|
-0.40 / -2.34%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.66
|
6.59
|
89,650
|
|
|