|
Closing price on 3/7/2016
|
|
| Open |
74.50 |
| High |
75.00 |
| Low |
69.50 |
| Volume |
22,100 |
| Split-adjusted Price |
27.06 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
-5.00 / -6.71%
|
74.50
|
75.00
|
69.50
|
69.50
|
70.68
|
27.06
|
22,100
|
|
|
3/4/2016
|
-2.00 / -2.61%
|
77.50
|
78.00
|
74.50
|
74.50
|
75.82
|
29.00
|
3,350
|
|
|
3/3/2016
|
-3.50 / -4.38%
|
78.50
|
79.50
|
75.00
|
76.50
|
76.32
|
29.78
|
4,180
|
|
|
3/2/2016
|
+2.50 / +3.23%
|
78.00
|
80.00
|
78.00
|
80.00
|
80.00
|
31.14
|
300
|
|
|
3/1/2016
|
-1.50 / -1.90%
|
80.00
|
80.00
|
77.00
|
77.50
|
77.59
|
30.17
|
5,310
|
|
|
2/29/2016
|
-0.50 / -0.63%
|
79.50
|
79.50
|
79.00
|
79.00
|
79.21
|
30.75
|
1,780
|
|
|
2/26/2016
|
-0.50 / -0.63%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.85
|
30.95
|
1,340
|
|
|
2/25/2016
|
+0.50 / +0.63%
|
79.00
|
80.00
|
75.00
|
80.00
|
77.55
|
31.14
|
7,660
|
|
|
2/24/2016
|
-5.50 / -6.47%
|
85.00
|
85.00
|
79.50
|
79.50
|
79.80
|
30.95
|
27,420
|
|
|
2/23/2016
|
-6.00 / -6.59%
|
90.00
|
90.00
|
85.00
|
85.00
|
88.68
|
33.09
|
7,370
|
|
|
2/22/2016
|
-4.00 / -4.21%
|
94.00
|
94.00
|
90.00
|
91.00
|
92.37
|
35.43
|
2,490
|
|
|
2/19/2016
|
+3.00 / +3.26%
|
90.00
|
95.00
|
90.00
|
95.00
|
91.55
|
36.98
|
710
|
|
|
2/18/2016
|
-3.00 / -3.16%
|
92.50
|
95.00
|
92.00
|
92.00
|
92.16
|
35.82
|
2,680
|
|
|
2/17/2016
|
0.00 / 0.00%
|
95.00
|
97.00
|
95.00
|
95.00
|
95.50
|
36.98
|
1,160
|
|
|
2/16/2016
|
0.00 / 0.00%
|
90.00
|
95.00
|
90.00
|
95.00
|
92.69
|
36.98
|
2,190
|
|
|
2/15/2016
|
-7.00 / -6.86%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
36.98
|
1,990
|
|
|
2/5/2016
|
0.00 / 0.00%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
39.71
|
1,130
|
|
|
2/4/2016
|
0.00 / 0.00%
|
103.00
|
103.00
|
102.00
|
102.00
|
102.50
|
39.71
|
70
|
|
|
2/3/2016
|
-1.00 / -0.97%
|
97.00
|
102.00
|
96.00
|
102.00
|
96.72
|
39.71
|
610
|
|
|
2/2/2016
|
+5.00 / +5.10%
|
96.00
|
103.00
|
96.00
|
103.00
|
99.50
|
40.10
|
720
|
|
|
2/1/2016
|
-6.00 / -5.77%
|
104.00
|
104.00
|
97.00
|
98.00
|
99.00
|
38.15
|
4,000
|
|
|
1/29/2016
|
-2.00 / -1.89%
|
106.00
|
106.00
|
100.00
|
104.00
|
101.95
|
40.49
|
1,840
|
|
|
1/28/2016
|
0.00 / 0.00%
|
107.00
|
107.00
|
106.00
|
106.00
|
106.98
|
41.27
|
460
|
|
|
1/27/2016
|
+1.00 / +0.95%
|
105.00
|
106.00
|
105.00
|
106.00
|
105.04
|
41.27
|
540
|
|
|
1/26/2016
|
-7.00 / -6.25%
|
112.00
|
112.00
|
105.00
|
105.00
|
108.94
|
40.88
|
3,730
|
|
|
1/25/2016
|
-49.00 / -30.43%
|
112.00
|
112.00
|
108.00
|
112.00
|
111.00
|
43.60
|
1,000
|
|
|
1/22/2016
|
+6.00 / +3.87%
|
154.00
|
161.00
|
151.00
|
161.00
|
154.52
|
41.78
|
7,190
|
|
|
1/21/2016
|
-1.00 / -0.64%
|
155.00
|
158.00
|
151.00
|
155.00
|
154.25
|
40.23
|
18,570
|
|
|
1/20/2016
|
-11.00 / -6.59%
|
167.00
|
167.00
|
156.00
|
156.00
|
161.60
|
40.49
|
6,940
|
|
|
1/19/2016
|
-1.00 / -0.60%
|
159.00
|
167.00
|
158.00
|
167.00
|
163.10
|
43.34
|
6,440
|
|
|