|
Closing price on 9/14/2015
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
8,390 |
| Split-adjusted Price |
4.64 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2015
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.47
|
4.64
|
8,390
|
|
|
9/11/2015
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.57
|
4.74
|
53,960
|
|
|
9/10/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.63
|
4.71
|
19,130
|
|
|
9/9/2015
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.69
|
4.71
|
65,020
|
|
|
9/8/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.76
|
4.78
|
11,990
|
|
|
9/7/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
4.78
|
34,710
|
|
|
9/4/2015
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
4.78
|
3,010
|
|
|
9/3/2015
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.63
|
4.74
|
10,100
|
|
|
9/1/2015
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.64
|
4.71
|
73,660
|
|
|
8/31/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
4.74
|
7,820
|
|
|
8/28/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.79
|
4.78
|
115,810
|
|
|
8/27/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.84
|
4.78
|
45,150
|
|
|
8/26/2015
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.84
|
4.78
|
26,310
|
|
|
8/25/2015
|
+0.20 / +1.48%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.63
|
4.74
|
40,780
|
|
|
8/24/2015
|
-0.40 / -2.88%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.63
|
4.67
|
7,190
|
|
|
8/21/2015
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.81
|
4.81
|
102,000
|
|
|
8/20/2015
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.00
|
4.88
|
21,640
|
|
|
8/19/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
4.85
|
28,460
|
|
|
8/18/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.87
|
4.85
|
67,750
|
|
|
8/17/2015
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.91
|
4.81
|
51,700
|
|
|
8/14/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.04
|
4.88
|
18,090
|
|
|
8/13/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
4.85
|
48,350
|
|
|
8/12/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
13.99
|
4.92
|
38,020
|
|
|
8/11/2015
|
-0.10 / -0.70%
|
14.10
|
14.60
|
14.10
|
14.10
|
14.30
|
4.88
|
55,090
|
|
|
8/10/2015
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.27
|
4.92
|
21,650
|
|
|
8/7/2015
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
4.99
|
67,800
|
|
|
8/6/2015
|
-0.30 / -2.10%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.06
|
4.85
|
32,510
|
|
|
8/5/2015
|
+0.30 / +2.14%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.31
|
4.95
|
58,970
|
|
|
8/4/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
4.85
|
19,300
|
|
|
8/3/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.15
|
4.85
|
13,850
|
|
|