|
Closing price on 7/24/2017
|
|
| Open |
19.90 |
| High |
20.80 |
| Low |
18.50 |
| Volume |
45,480 |
| Split-adjusted Price |
7.86 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
+0.20 / +1.02%
|
19.90
|
20.80
|
18.50
|
19.90
|
19.48
|
7.86
|
45,480
|
|
|
7/21/2017
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.66
|
7.78
|
11,140
|
|
|
7/20/2017
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
19.70
|
19.64
|
7.78
|
19,040
|
|
|
7/19/2017
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.61
|
7.78
|
40,890
|
|
|
7/18/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.71
|
7.82
|
13,950
|
|
|
7/17/2017
|
-0.10 / -0.50%
|
19.60
|
20.20
|
19.60
|
19.80
|
19.79
|
7.82
|
15,110
|
|
|
7/14/2017
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.85
|
19.90
|
19.95
|
7.86
|
16,190
|
|
|
7/13/2017
|
0.00 / 0.00%
|
20.00
|
20.35
|
20.00
|
20.00
|
20.07
|
7.90
|
52,110
|
|
|
7/12/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.95
|
7.90
|
84,020
|
|
|
7/11/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.72
|
7.90
|
19,780
|
|
|
7/10/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.70
|
20.00
|
19.98
|
7.90
|
18,620
|
|
|
7/7/2017
|
0.00 / 0.00%
|
20.00
|
20.70
|
19.70
|
20.00
|
20.04
|
7.90
|
61,620
|
|
|
7/6/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.82
|
7.90
|
26,230
|
|
|
7/5/2017
|
-0.40 / -1.96%
|
20.10
|
20.10
|
19.95
|
20.00
|
20.02
|
7.90
|
31,520
|
|
|
7/4/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.22
|
8.06
|
62,500
|
|
|
7/3/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.14
|
8.06
|
32,970
|
|
|
6/30/2017
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.09
|
8.06
|
19,660
|
|
|
6/29/2017
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.28
|
8.09
|
9,420
|
|
|
6/28/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.40
|
20.50
|
20.57
|
8.09
|
12,930
|
|
|
6/27/2017
|
-0.65 / -3.07%
|
21.15
|
21.15
|
20.50
|
20.50
|
20.57
|
8.09
|
47,640
|
|
|
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
|
|
|