|
Closing price on 7/10/2018
|
|
| Open |
11.65 |
| High |
12.50 |
| Low |
11.65 |
| Volume |
8,120 |
| Split-adjusted Price |
5.46 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2018
|
+0.50 / +4.26%
|
11.65
|
12.50
|
11.65
|
12.25
|
12.07
|
5.46
|
8,120
|
|
|
7/9/2018
|
-0.25 / -2.08%
|
11.60
|
12.00
|
11.60
|
11.75
|
11.85
|
5.24
|
20,500
|
|
|
7/6/2018
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
5.35
|
38,230
|
|
|
7/5/2018
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.97
|
5.31
|
53,050
|
|
|
7/4/2018
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.80
|
12.20
|
11.96
|
5.44
|
7,860
|
|
|
7/3/2018
|
-0.15 / -1.22%
|
12.35
|
12.35
|
12.00
|
12.10
|
12.08
|
5.39
|
26,500
|
|
|
7/2/2018
|
-0.25 / -2.00%
|
12.55
|
12.80
|
12.00
|
12.25
|
12.22
|
5.46
|
26,920
|
|
|
6/29/2018
|
+0.10 / +0.81%
|
12.45
|
12.55
|
12.45
|
12.50
|
12.50
|
5.57
|
40,000
|
|
|
6/28/2018
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.42
|
5.53
|
5,960
|
|
|
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
|
|
|