|
Closing price on 9/5/2017
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
50,440 |
| Split-adjusted Price |
7.30 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2017
|
-0.30 / -1.57%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.83
|
7.42
|
14,180
|
|
|
8/14/2017
|
+0.40 / +2.14%
|
18.85
|
19.10
|
18.70
|
19.10
|
18.88
|
7.54
|
47,080
|
|
|
8/11/2017
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.80
|
7.38
|
8,990
|
|
|
8/10/2017
|
-0.30 / -1.60%
|
18.95
|
18.95
|
18.50
|
18.50
|
18.58
|
7.30
|
19,810
|
|
|
8/9/2017
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.77
|
7.42
|
6,820
|
|
|
8/8/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.70
|
19.20
|
18.87
|
7.58
|
17,490
|
|
|
8/7/2017
|
-0.30 / -1.55%
|
19.15
|
19.15
|
18.70
|
19.00
|
18.98
|
7.50
|
24,660
|
|
|
8/4/2017
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.14
|
7.62
|
21,050
|
|
|
8/3/2017
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.40
|
19.35
|
7.66
|
9,250
|
|
|
8/2/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
7.66
|
4,910
|
|
|
8/1/2017
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.54
|
7.74
|
18,370
|
|
|
7/31/2017
|
-0.25 / -1.25%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.58
|
7.78
|
27,750
|
|
|
7/28/2017
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.60
|
19.95
|
19.71
|
7.88
|
11,620
|
|
|
7/27/2017
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.03
|
7.90
|
7,440
|
|
|
7/26/2017
|
+0.15 / +0.76%
|
19.90
|
20.00
|
19.85
|
20.00
|
19.95
|
7.90
|
49,380
|
|
|
7/25/2017
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.50
|
19.85
|
19.65
|
7.84
|
17,810
|
|
|