|
Closing price on 8/28/2018
|
|
| Open |
12.35 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
2,150 |
| Split-adjusted Price |
5.53 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.05 / +0.40%
|
12.35
|
12.40
|
12.30
|
12.40
|
12.36
|
5.53
|
2,150
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
5.51
|
1,100
|
|
|
8/24/2018
|
+0.15 / +1.23%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.33
|
5.51
|
11,980
|
|
|
8/23/2018
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.22
|
5.44
|
4,990
|
|
|
8/22/2018
|
-0.05 / -0.41%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
5.39
|
2,940
|
|
|
8/21/2018
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
5.42
|
1,540
|
|
|
8/20/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.15
|
12.16
|
5.42
|
3,320
|
|
|
8/17/2018
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.15
|
12.15
|
12.23
|
5.42
|
5,120
|
|
|
8/16/2018
|
+0.10 / +0.82%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.16
|
5.48
|
6,010
|
|
|
8/15/2018
|
+0.10 / +0.83%
|
11.95
|
12.20
|
11.95
|
12.20
|
12.01
|
5.44
|
19,320
|
|
|
8/14/2018
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.08
|
5.39
|
820
|
|
|
8/13/2018
|
+0.05 / +0.42%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.01
|
5.35
|
2,900
|
|
|
8/10/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.95
|
11.95
|
11.98
|
5.33
|
15,110
|
|
|
8/9/2018
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.04
|
5.37
|
3,110
|
|
|
8/8/2018
|
+0.05 / +0.41%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
5.42
|
21,440
|
|
|
8/7/2018
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
5.39
|
7,240
|
|
|
8/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.35
|
200
|
|
|
8/3/2018
|
+0.10 / +0.84%
|
12.00
|
12.25
|
12.00
|
12.00
|
12.00
|
5.35
|
17,000
|
|
|
8/2/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.93
|
5.31
|
11,570
|
|
|
8/1/2018
|
+0.15 / +1.27%
|
11.85
|
11.95
|
11.80
|
11.95
|
11.85
|
5.33
|
21,510
|
|
|
7/31/2018
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.74
|
5.26
|
8,940
|
|
|
7/30/2018
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.75
|
11.75
|
11.79
|
5.24
|
21,120
|
|
|
7/27/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
5.26
|
17,670
|
|
|
7/26/2018
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
5.31
|
5,050
|
|
|
7/25/2018
|
+0.15 / +1.27%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
5.35
|
28,820
|
|
|
7/24/2018
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.85
|
5.28
|
11,810
|
|
|
7/23/2018
|
+0.15 / +1.27%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.89
|
5.33
|
36,600
|
|
|
7/20/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.77
|
5.26
|
20,730
|
|
|
7/19/2018
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.75
|
11.80
|
11.77
|
5.26
|
11,130
|
|
|
7/18/2018
|
+0.20 / +1.73%
|
11.80
|
11.80
|
11.55
|
11.75
|
11.70
|
5.24
|
27,180
|
|
|