|
Closing price on 8/9/2016
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
67,170 |
| Split-adjusted Price |
6.26 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.81
|
6.26
|
67,170
|
|
|
8/8/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.77
|
6.26
|
69,700
|
|
|
8/5/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.69
|
6.26
|
120,020
|
|
|
8/4/2016
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.83
|
6.26
|
78,890
|
|
|
8/3/2016
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.81
|
6.26
|
70,730
|
|
|
8/2/2016
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.89
|
6.30
|
104,360
|
|
|
8/1/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.30
|
17.11
|
6.41
|
63,600
|
|
|
7/29/2016
|
+0.30 / +1.76%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.27
|
6.41
|
158,130
|
|
|
7/28/2016
|
-1.20 / -6.59%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.08
|
6.30
|
80,540
|
|
|
7/27/2016
|
+0.10 / +0.55%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.07
|
6.30
|
92,900
|
|
|
7/26/2016
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.13
|
6.27
|
115,760
|
|
|
7/25/2016
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.24
|
6.30
|
60,150
|
|
|
7/22/2016
|
-0.30 / -1.60%
|
18.20
|
18.70
|
17.90
|
18.40
|
18.21
|
6.37
|
99,340
|
|
|
7/21/2016
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.50
|
18.70
|
18.85
|
6.47
|
201,310
|
|
|
7/20/2016
|
+0.60 / +3.31%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.34
|
6.47
|
237,460
|
|
|
7/19/2016
|
-0.30 / -1.63%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.35
|
6.27
|
83,180
|
|
|
7/18/2016
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.35
|
6.37
|
63,660
|
|
|
7/15/2016
|
+0.40 / +2.23%
|
18.00
|
18.30
|
17.60
|
18.30
|
17.89
|
6.34
|
134,010
|
|
|
7/14/2016
|
-0.80 / -4.28%
|
18.40
|
18.50
|
17.90
|
17.90
|
18.12
|
6.20
|
243,410
|
|
|
7/13/2016
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.30
|
18.70
|
18.56
|
6.47
|
108,640
|
|
|
7/12/2016
|
+0.30 / +1.64%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.30
|
6.44
|
261,610
|
|
|
7/11/2016
|
-1.30 / -6.63%
|
19.40
|
19.60
|
18.30
|
18.30
|
18.61
|
6.34
|
380,670
|
|
|
7/8/2016
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.20
|
19.60
|
19.47
|
6.79
|
203,780
|
|
|
7/7/2016
|
+0.80 / +4.19%
|
19.10
|
20.10
|
19.00
|
19.90
|
19.77
|
6.89
|
409,290
|
|
|
7/6/2016
|
+0.60 / +3.24%
|
18.40
|
19.10
|
18.30
|
19.10
|
18.86
|
6.61
|
337,010
|
|
|
7/5/2016
|
-0.70 / -3.65%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.81
|
6.40
|
311,700
|
|
|
7/4/2016
|
+0.40 / +2.13%
|
19.00
|
19.50
|
18.90
|
19.20
|
19.21
|
6.65
|
586,200
|
|
|
7/1/2016
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.50
|
18.80
|
18.39
|
6.51
|
792,820
|
|
|
6/30/2016
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.50
|
17.60
|
17.75
|
6.09
|
217,670
|
|
|
6/29/2016
|
+0.50 / +2.92%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.35
|
6.09
|
414,750
|
|
|