|
Closing price on 6/4/2018
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
19,960 |
| Split-adjusted Price |
5.84 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2018
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.20
|
17.10
|
16.40
|
6.75
|
159,410
|
|
|
5/15/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.29
|
6.48
|
39,480
|
|
|
5/14/2018
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.27
|
6.44
|
31,040
|
|
|
5/11/2018
|
-0.10 / -0.62%
|
16.15
|
16.20
|
16.10
|
16.10
|
16.13
|
6.36
|
17,670
|
|
|
5/10/2018
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.05
|
6.40
|
11,510
|
|
|
5/9/2018
|
-0.10 / -0.63%
|
16.25
|
16.25
|
15.90
|
15.90
|
16.11
|
6.28
|
1,800
|
|
|
5/8/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.08
|
6.32
|
11,510
|
|
|
5/7/2018
|
+0.10 / +0.63%
|
16.35
|
16.35
|
15.90
|
16.10
|
16.05
|
6.36
|
11,650
|
|
|
5/4/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.94
|
6.32
|
7,780
|
|
|
5/3/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
6.32
|
7,800
|
|
|
5/2/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
6.32
|
23,510
|
|
|
4/27/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.92
|
6.32
|
6,220
|
|
|
4/26/2018
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.70
|
16.00
|
15.84
|
6.32
|
17,360
|
|
|
4/24/2018
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.32
|
150
|
|
|
4/23/2018
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.70
|
15.70
|
16.01
|
6.20
|
18,920
|
|
|
4/20/2018
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
6.32
|
6,000
|
|
|
4/19/2018
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.90
|
15.90
|
15.94
|
6.28
|
23,340
|
|
|