|
Closing price on 7/27/2015
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
105,890 |
| Split-adjusted Price |
4.92 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.99
|
4.92
|
105,890
|
|
|
7/24/2015
|
-0.20 / -1.39%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.11
|
4.92
|
75,250
|
|
|
7/23/2015
|
-0.40 / -2.70%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.59
|
4.99
|
75,760
|
|
|
7/22/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.74
|
5.12
|
180,050
|
|
|
7/21/2015
|
+0.80 / +5.71%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.63
|
5.12
|
206,930
|
|
|
7/20/2015
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.90
|
4.85
|
68,130
|
|
|
7/17/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.86
|
4.81
|
18,540
|
|
|
7/16/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.79
|
4.78
|
11,900
|
|
|
7/15/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.79
|
4.78
|
53,210
|
|
|
7/14/2015
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.82
|
4.81
|
68,140
|
|
|
7/13/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.83
|
4.85
|
28,840
|
|
|
7/10/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.85
|
4.85
|
11,240
|
|
|
7/9/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.84
|
4.85
|
40,620
|
|
|
7/8/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.86
|
4.85
|
17,310
|
|
|
7/7/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.87
|
4.85
|
36,560
|
|
|
7/6/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.03
|
4.88
|
24,310
|
|
|
7/3/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.01
|
4.88
|
16,420
|
|
|
7/2/2015
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.93
|
4.88
|
55,360
|
|
|
7/1/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.78
|
4.81
|
50,280
|
|
|
6/30/2015
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.88
|
4.78
|
45,160
|
|
|
6/29/2015
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.93
|
4.81
|
16,150
|
|
|
6/26/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.01
|
4.88
|
85,220
|
|
|
6/25/2015
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.03
|
4.85
|
61,650
|
|
|
6/24/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.93
|
4.81
|
147,000
|
|
|
6/23/2015
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.83
|
4.78
|
41,010
|
|
|
6/22/2015
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.67
|
4.81
|
5,560
|
|
|
6/19/2015
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.72
|
4.78
|
68,780
|
|
|
6/18/2015
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.79
|
4.71
|
66,550
|
|
|
6/17/2015
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.61
|
4.71
|
69,090
|
|
|
6/16/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.82
|
4.74
|
109,300
|
|
|