|
Closing price on 8/19/2019
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.80 |
| Volume |
7,130 |
| Split-adjusted Price |
5.83 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.20 / -1.67%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.92
|
5.83
|
7,130
|
|
|
8/16/2019
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.89
|
5.93
|
5,130
|
|
|
8/15/2019
|
0.00 / 0.00%
|
11.65
|
12.20
|
11.65
|
11.95
|
11.91
|
5.91
|
28,220
|
|
|
8/14/2019
|
+0.05 / +0.42%
|
12.50
|
12.50
|
11.90
|
11.95
|
12.18
|
5.91
|
18,630
|
|
|
8/13/2019
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.15
|
11.90
|
11.55
|
5.88
|
51,360
|
|
|
8/12/2019
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.19
|
5.51
|
2,950
|
|
|
8/9/2019
|
+0.25 / +2.30%
|
10.85
|
11.10
|
10.85
|
11.10
|
10.91
|
5.49
|
9,530
|
|
|
8/8/2019
|
+0.15 / +1.40%
|
10.70
|
10.90
|
10.70
|
10.85
|
10.89
|
5.36
|
11,390
|
|
|
8/7/2019
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.68
|
5.29
|
6,040
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.65
|
10.90
|
10.65
|
10.65
|
10.71
|
5.26
|
27,550
|
|
|
8/5/2019
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.65
|
10.65
|
10.70
|
5.26
|
2,290
|
|
|
8/2/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.80
|
5.29
|
6,020
|
|
|
8/1/2019
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.66
|
5.29
|
1,970
|
|
|
7/31/2019
|
-0.05 / -0.46%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.63
|
5.34
|
3,480
|
|
|
7/30/2019
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.60
|
10.85
|
10.78
|
5.36
|
300
|
|
|
7/29/2019
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.55
|
10.80
|
10.69
|
5.34
|
3,210
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.73
|
5.29
|
1,000
|
|
|
7/25/2019
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.29
|
1,040
|
|
|
7/24/2019
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.60
|
10.90
|
10.85
|
5.39
|
900
|
|
|
7/23/2019
|
+0.30 / +2.82%
|
10.70
|
11.00
|
10.60
|
10.95
|
10.81
|
5.41
|
310
|
|
|
7/22/2019
|
-0.35 / -3.18%
|
10.90
|
10.90
|
10.55
|
10.65
|
10.64
|
5.26
|
7,050
|
|
|
7/19/2019
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.94
|
5.44
|
2,230
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
5.41
|
940
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
5.41
|
300
|
|
|
7/16/2019
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
5.41
|
10
|
|
|
7/15/2019
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.83
|
5.39
|
110
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
5.36
|
0
|
|
|
7/11/2019
|
+0.15 / +1.40%
|
10.85
|
10.90
|
10.85
|
10.85
|
10.86
|
5.36
|
6,120
|
|
|
7/10/2019
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
5.29
|
5,220
|
|
|
7/9/2019
|
-0.15 / -1.37%
|
10.90
|
11.30
|
10.80
|
10.80
|
10.88
|
5.34
|
6,800
|
|
|