|
Closing price on 9/16/2019
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.35 |
| Volume |
4,630 |
| Split-adjusted Price |
5.61 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
-0.10 / -0.87%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
5.61
|
4,630
|
|
|
9/13/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.48
|
5.66
|
2,150
|
|
|
9/12/2019
|
+0.15 / +1.30%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.50
|
5.76
|
20
|
|
|
9/11/2019
|
-0.15 / -1.29%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
2,400
|
|
|
9/10/2019
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.73
|
5.76
|
3,920
|
|
|
9/9/2019
|
+0.20 / +1.72%
|
11.65
|
11.85
|
11.65
|
11.85
|
11.75
|
5.86
|
11,000
|
|
|
9/6/2019
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.40
|
11.65
|
11.54
|
5.76
|
5,110
|
|
|
9/5/2019
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.56
|
5.66
|
3,200
|
|
|
9/4/2019
|
-0.30 / -2.55%
|
11.75
|
11.75
|
11.45
|
11.45
|
11.60
|
5.66
|
1,690
|
|
|
9/3/2019
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.64
|
5.81
|
2,920
|
|
|
8/30/2019
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
5.78
|
17,130
|
|
|
8/29/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
0
|
|
|
8/28/2019
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
5.68
|
1,790
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
5.73
|
22,330
|
|
|
8/26/2019
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.68
|
5.73
|
2,700
|
|
|
8/23/2019
|
-0.05 / -0.42%
|
11.55
|
11.75
|
11.55
|
11.75
|
11.65
|
5.81
|
90
|
|
|
8/22/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.59
|
5.83
|
3,970
|
|
|
8/21/2019
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
5.83
|
8,690
|
|
|
8/20/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.45
|
11.80
|
11.57
|
5.83
|
12,450
|
|
|
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
|
|
|