|
Closing price on 4/5/2016
|
|
| Open |
83.00 |
| High |
83.50 |
| Low |
79.50 |
| Volume |
6,280 |
| Split-adjusted Price |
30.95 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
-5.00 / -5.92%
|
83.00
|
83.50
|
79.50
|
79.50
|
79.94
|
30.95
|
6,280
|
|
|
4/4/2016
|
-1.50 / -1.74%
|
80.00
|
85.00
|
80.00
|
84.50
|
80.79
|
32.90
|
4,840
|
|
|
4/1/2016
|
-1.00 / -1.15%
|
87.00
|
87.00
|
83.00
|
86.00
|
85.75
|
33.48
|
630
|
|
|
3/31/2016
|
+2.50 / +2.96%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
33.87
|
10
|
|
|
3/30/2016
|
-3.00 / -3.43%
|
88.00
|
88.00
|
81.50
|
84.50
|
85.35
|
32.90
|
3,960
|
|
|
3/29/2016
|
-1.00 / -1.13%
|
89.00
|
89.00
|
83.50
|
87.50
|
87.21
|
34.06
|
860
|
|
|
3/28/2016
|
+2.50 / +2.91%
|
90.00
|
90.00
|
86.00
|
88.50
|
89.19
|
34.45
|
3,300
|
|
|
3/25/2016
|
+4.00 / +4.88%
|
82.00
|
86.50
|
80.00
|
86.00
|
83.02
|
33.48
|
9,480
|
|
|
3/24/2016
|
-5.50 / -6.29%
|
87.50
|
92.00
|
82.00
|
82.00
|
87.59
|
31.92
|
9,910
|
|
|
3/23/2016
|
+5.50 / +6.71%
|
85.50
|
87.50
|
83.00
|
87.50
|
86.54
|
34.06
|
24,510
|
|
|
3/22/2016
|
+5.00 / +6.49%
|
82.00
|
82.00
|
80.50
|
82.00
|
81.69
|
31.92
|
19,830
|
|
|
3/21/2016
|
+5.00 / +6.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
29.98
|
15,090
|
|
|
3/18/2016
|
+4.50 / +6.67%
|
67.50
|
72.00
|
66.00
|
72.00
|
70.84
|
28.03
|
15,160
|
|
|
3/17/2016
|
+1.00 / +1.50%
|
66.00
|
67.50
|
65.50
|
67.50
|
66.62
|
26.28
|
7,610
|
|
|
3/16/2016
|
0.00 / 0.00%
|
65.50
|
67.00
|
65.50
|
66.50
|
66.63
|
25.89
|
9,080
|
|
|
3/15/2016
|
-1.00 / -1.48%
|
67.50
|
68.50
|
66.00
|
66.50
|
67.86
|
25.89
|
840
|
|
|
3/14/2016
|
+0.50 / +0.75%
|
70.00
|
70.00
|
66.00
|
67.50
|
67.71
|
26.28
|
3,530
|
|
|
3/11/2016
|
-3.00 / -4.29%
|
68.00
|
69.00
|
65.50
|
67.00
|
65.92
|
26.08
|
24,970
|
|
|
3/10/2016
|
-5.00 / -6.67%
|
75.00
|
75.00
|
70.00
|
70.00
|
70.24
|
27.25
|
6,770
|
|
|
3/9/2016
|
+1.50 / +2.04%
|
70.50
|
75.00
|
70.50
|
75.00
|
74.02
|
29.20
|
2,040
|
|
|
3/8/2016
|
+4.00 / +5.76%
|
70.00
|
73.50
|
66.00
|
73.50
|
68.30
|
28.61
|
8,800
|
|
|
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
|
|
|