|
Closing price on 8/11/2017
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
8,990 |
| Split-adjusted Price |
7.38 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.80
|
7.38
|
8,990
|
|
|
8/10/2017
|
-0.30 / -1.60%
|
18.95
|
18.95
|
18.50
|
18.50
|
18.58
|
7.30
|
19,810
|
|
|
8/9/2017
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.77
|
7.42
|
6,820
|
|
|
8/8/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.70
|
19.20
|
18.87
|
7.58
|
17,490
|
|
|
8/7/2017
|
-0.30 / -1.55%
|
19.15
|
19.15
|
18.70
|
19.00
|
18.98
|
7.50
|
24,660
|
|
|
8/4/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.14
|
7.62
|
21,050
|
|
|
8/3/2017
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.40
|
19.35
|
7.66
|
9,250
|
|
|
8/2/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
7.66
|
4,910
|
|
|
8/1/2017
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.54
|
7.74
|
18,370
|
|
|
7/31/2017
|
-0.25 / -1.25%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.58
|
7.78
|
27,750
|
|
|
7/28/2017
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.60
|
19.95
|
19.71
|
7.88
|
11,620
|
|
|
7/27/2017
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.03
|
7.90
|
7,440
|
|
|
7/26/2017
|
+0.15 / +0.76%
|
19.90
|
20.00
|
19.85
|
20.00
|
19.95
|
7.90
|
49,380
|
|
|
7/25/2017
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.50
|
19.85
|
19.65
|
7.84
|
17,810
|
|
|
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
|
|
|