|
Closing price on 6/29/2016
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
414,750 |
| Split-adjusted Price |
6.09 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.50 / +2.92%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.35
|
6.09
|
414,750
|
|
|
6/28/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.97
|
5.92
|
117,230
|
|
|
6/27/2016
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.97
|
5.89
|
120,150
|
|
|
6/24/2016
|
-0.60 / -3.35%
|
17.90
|
17.90
|
16.70
|
17.30
|
17.28
|
5.99
|
886,920
|
|
|
6/23/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.98
|
6.20
|
269,620
|
|
|
6/22/2016
|
+0.50 / +2.87%
|
17.70
|
18.30
|
17.70
|
17.90
|
17.94
|
6.20
|
349,090
|
|
|
6/21/2016
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.40
|
17.40
|
16.95
|
6.02
|
1,068,820
|
|
|
6/20/2016
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.26
|
5.64
|
154,290
|
|
|
6/17/2016
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.30
|
5.61
|
116,470
|
|
|
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
|
|
|