|
Closing price on 9/23/2016
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.60 |
| Volume |
53,310 |
| Split-adjusted Price |
6.93 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.68
|
6.93
|
53,310
|
|
|
9/22/2016
|
+0.20 / +1.07%
|
19.00
|
19.00
|
18.65
|
18.90
|
18.77
|
7.00
|
72,120
|
|
|
9/21/2016
|
+0.30 / +1.63%
|
18.40
|
18.85
|
18.40
|
18.70
|
18.66
|
6.93
|
118,820
|
|
|
9/20/2016
|
+0.05 / +0.27%
|
18.70
|
18.70
|
18.30
|
18.40
|
18.36
|
6.82
|
72,450
|
|
|
9/19/2016
|
+0.10 / +0.55%
|
18.60
|
18.70
|
18.00
|
18.35
|
18.37
|
6.80
|
110,940
|
|
|
9/16/2016
|
-0.25 / -1.35%
|
18.50
|
18.60
|
18.10
|
18.25
|
18.32
|
6.76
|
185,150
|
|
|
9/15/2016
|
-0.30 / -1.60%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.58
|
6.86
|
29,170
|
|
|
9/14/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.75
|
6.97
|
25,920
|
|
|
9/13/2016
|
+0.20 / +1.08%
|
18.60
|
19.20
|
18.40
|
18.80
|
18.79
|
6.97
|
117,600
|
|
|
9/12/2016
|
-0.70 / -3.63%
|
19.20
|
19.40
|
18.50
|
18.60
|
18.72
|
6.89
|
93,920
|
|
|
9/9/2016
|
-0.40 / -2.03%
|
19.70
|
19.80
|
19.20
|
19.30
|
19.40
|
7.15
|
190,670
|
|
|
9/8/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.30
|
19.70
|
19.62
|
7.30
|
66,560
|
|
|
9/7/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.30
|
19.60
|
19.54
|
7.26
|
124,250
|
|
|
9/6/2016
|
+1.20 / +6.56%
|
18.30
|
19.50
|
18.30
|
19.50
|
19.19
|
7.23
|
533,400
|
|
|
9/5/2016
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.25
|
6.78
|
68,160
|
|
|
9/1/2016
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.30
|
18.23
|
6.78
|
73,790
|
|
|
8/31/2016
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.25
|
6.78
|
63,020
|
|
|
8/30/2016
|
+0.20 / +1.10%
|
17.90
|
18.30
|
17.80
|
18.30
|
17.98
|
6.78
|
94,230
|
|
|
8/29/2016
|
-0.30 / -1.63%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.10
|
6.71
|
136,450
|
|
|
8/26/2016
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.35
|
6.82
|
89,680
|
|
|
8/25/2016
|
+0.10 / +0.55%
|
18.30
|
18.60
|
18.20
|
18.40
|
18.47
|
6.82
|
100,410
|
|
|
8/24/2016
|
+0.10 / +0.55%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.52
|
6.78
|
164,640
|
|
|
8/23/2016
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.80
|
18.20
|
17.92
|
6.75
|
99,250
|
|
|
8/22/2016
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.04
|
6.63
|
85,890
|
|
|
8/19/2016
|
+0.30 / +1.69%
|
18.10
|
18.40
|
17.80
|
18.10
|
18.07
|
6.71
|
178,850
|
|
|
8/18/2016
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.90
|
6.60
|
65,380
|
|
|
8/17/2016
|
-0.20 / -1.09%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.04
|
6.71
|
66,400
|
|
|
8/16/2016
|
+1.00 / +5.78%
|
17.30
|
18.30
|
17.30
|
18.30
|
17.87
|
6.78
|
402,910
|
|
|
8/15/2016
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.20
|
6.41
|
85,680
|
|
|
8/12/2016
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.16
|
6.30
|
83,520
|
|
|