|
Closing price on 3/5/2015
|
|
| Open |
38.40 |
| High |
41.00 |
| Low |
38.20 |
| Volume |
3,490 |
| Split-adjusted Price |
8.02 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
+2.40 / +6.25%
|
38.40
|
41.00
|
38.20
|
40.80
|
40.80
|
8.02
|
3,490
|
|
|
3/4/2015
|
+0.30 / +0.79%
|
38.20
|
38.40
|
38.00
|
38.40
|
38.40
|
7.55
|
920
|
|
|
3/3/2015
|
+0.10 / +0.26%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
7.49
|
10
|
|
|
3/2/2015
|
0.00 / 0.00%
|
38.00
|
38.00
|
35.80
|
38.00
|
38.00
|
7.47
|
3,280
|
|
|
2/27/2015
|
+1.00 / +2.70%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
7.08
|
370,380
|
|
|
2/26/2015
|
-0.90 / -2.37%
|
38.00
|
38.00
|
36.50
|
37.00
|
37.00
|
6.89
|
2,370
|
|
|
2/25/2015
|
-0.80 / -2.07%
|
36.50
|
38.00
|
36.00
|
37.90
|
37.90
|
7.06
|
4,850
|
|
|
2/24/2015
|
+0.70 / +1.84%
|
38.50
|
38.70
|
38.00
|
38.70
|
38.70
|
7.21
|
2,140
|
|
|
2/13/2015
|
+1.20 / +3.26%
|
35.50
|
38.00
|
35.00
|
38.00
|
38.00
|
7.08
|
5,100
|
|
|
2/12/2015
|
+2.30 / +6.67%
|
36.00
|
36.90
|
35.00
|
36.80
|
36.80
|
6.86
|
12,570
|
|
|
2/11/2015
|
+1.70 / +5.18%
|
33.00
|
34.50
|
33.00
|
34.50
|
34.50
|
6.43
|
830
|
|
|
2/10/2015
|
+0.70 / +2.18%
|
32.90
|
32.90
|
32.20
|
32.80
|
32.80
|
6.11
|
7,010
|
|
|
2/9/2015
|
+0.10 / +0.31%
|
33.30
|
33.30
|
32.10
|
32.10
|
32.10
|
5.98
|
1,950
|
|
|
2/6/2015
|
-2.00 / -5.88%
|
33.80
|
33.80
|
32.00
|
32.00
|
32.00
|
5.96
|
1,480
|
|
|
2/5/2015
|
-1.00 / -2.86%
|
34.00
|
34.00
|
33.00
|
34.00
|
34.00
|
6.33
|
460
|
|
|
2/4/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
35.00
|
35.00
|
6.52
|
150
|
|
|
2/3/2015
|
+0.20 / +0.57%
|
32.50
|
36.00
|
32.40
|
35.00
|
35.00
|
6.52
|
6,280
|
|
|
2/2/2015
|
-2.60 / -6.95%
|
35.10
|
35.10
|
34.80
|
34.80
|
34.80
|
6.48
|
5,500
|
|
|
1/30/2015
|
+0.10 / +0.27%
|
34.70
|
37.40
|
34.70
|
37.40
|
37.40
|
6.97
|
20
|
|
|
1/29/2015
|
+0.90 / +2.47%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
6.95
|
10
|
|
|
1/28/2015
|
-2.70 / -6.91%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
6.78
|
4,120
|
|
|
1/27/2015
|
+2.40 / +6.54%
|
38.90
|
39.10
|
34.30
|
39.10
|
39.10
|
7.28
|
4,410
|
|
|
1/26/2015
|
+2.40 / +7.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
6.84
|
4,710
|
|
|
1/23/2015
|
+2.20 / +6.85%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
6.39
|
3,020
|
|
|
1/22/2015
|
+2.10 / +7.00%
|
30.50
|
32.10
|
30.50
|
32.10
|
32.10
|
5.98
|
22,210
|
|
|
1/21/2015
|
+1.90 / +6.76%
|
28.10
|
30.00
|
28.10
|
30.00
|
30.00
|
5.59
|
1,670
|
|
|
1/20/2015
|
+1.80 / +6.84%
|
26.00
|
28.10
|
24.50
|
28.10
|
28.10
|
5.23
|
20,000
|
|
|
1/19/2015
|
+0.40 / +1.54%
|
25.80
|
26.30
|
25.80
|
26.30
|
26.30
|
4.90
|
270
|
|
|
1/16/2015
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.82
|
20
|
|
|
1/15/2015
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
4.81
|
0
|
|
|