|
Closing price on 9/27/2017
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
12,930 |
| Split-adjusted Price |
6.95 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.56
|
6.95
|
12,930
|
|
|
9/26/2017
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.48
|
6.91
|
19,560
|
|
|
9/25/2017
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.66
|
7.03
|
14,950
|
|
|
9/22/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.58
|
6.99
|
12,800
|
|
|
9/21/2017
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.44
|
7.03
|
74,300
|
|
|
9/20/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.53
|
7.03
|
85,390
|
|
|
9/19/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.93
|
7.03
|
69,730
|
|
|
9/18/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.95
|
7.07
|
63,680
|
|
|
9/15/2017
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.85
|
17.90
|
17.88
|
7.07
|
8,650
|
|
|
9/14/2017
|
-0.15 / -0.83%
|
17.90
|
17.90
|
17.50
|
17.85
|
17.76
|
7.05
|
19,600
|
|
|
9/13/2017
|
+0.30 / +1.69%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.04
|
7.11
|
16,960
|
|
|
9/12/2017
|
-0.40 / -2.21%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.84
|
6.99
|
17,660
|
|
|
9/11/2017
|
+0.55 / +3.13%
|
17.55
|
18.10
|
17.50
|
18.10
|
17.76
|
7.15
|
46,730
|
|
|
9/8/2017
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.55
|
17.55
|
17.70
|
6.93
|
33,000
|
|
|
9/7/2017
|
-0.30 / -1.65%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.02
|
7.07
|
8,490
|
|
|
9/6/2017
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.04
|
7.19
|
9,590
|
|
|
9/5/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.22
|
7.30
|
50,440
|
|
|
9/1/2017
|
-0.20 / -1.07%
|
18.20
|
18.50
|
17.90
|
18.50
|
18.36
|
7.30
|
9,750
|
|
|
8/31/2017
|
+0.30 / +1.63%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.65
|
7.38
|
6,220
|
|
|
8/30/2017
|
-0.10 / -0.54%
|
18.50
|
18.90
|
18.30
|
18.40
|
18.59
|
7.27
|
16,780
|
|
|
8/29/2017
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.37
|
7.30
|
2,450
|
|
|
8/28/2017
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.60
|
7.23
|
15,210
|
|
|
8/25/2017
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.48
|
7.30
|
10,570
|
|
|
8/24/2017
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.50
|
7.46
|
7,460
|
|
|
8/23/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.30
|
1,220
|
|
|
8/22/2017
|
-0.40 / -2.12%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.49
|
7.30
|
88,760
|
|
|
8/21/2017
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
7.46
|
500
|
|
|
8/18/2017
|
+0.25 / +1.33%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.63
|
7.50
|
23,460
|
|
|
8/17/2017
|
-0.45 / -2.34%
|
18.90
|
19.00
|
18.75
|
18.75
|
18.98
|
7.40
|
59,800
|
|
|
8/16/2017
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.80
|
19.20
|
18.96
|
7.58
|
35,810
|
|
|