|
Closing price on 6/23/2015
|
|
| Open |
86.50 |
| High |
90.00 |
| Low |
85.00 |
| Volume |
2,830 |
| Split-adjusted Price |
22.09 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
-2.00 / -2.20%
|
86.50
|
90.00
|
85.00
|
89.00
|
87.28
|
22.09
|
2,830
|
|
|
6/22/2015
|
-1.00 / -1.09%
|
86.50
|
91.00
|
86.50
|
91.00
|
88.75
|
22.59
|
240
|
|
|
6/19/2015
|
+6.00 / +6.98%
|
80.50
|
92.00
|
80.50
|
92.00
|
85.42
|
22.84
|
2,400
|
|
|
6/18/2015
|
+2.00 / +2.38%
|
84.00
|
86.00
|
84.00
|
86.00
|
84.68
|
21.35
|
2,220
|
|
|
6/17/2015
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
83.75
|
20.85
|
1,440
|
|
|
6/16/2015
|
+3.00 / +3.70%
|
80.00
|
84.00
|
79.00
|
84.00
|
81.08
|
20.85
|
1,110
|
|
|
6/15/2015
|
+2.00 / +2.53%
|
79.00
|
81.00
|
79.00
|
81.00
|
79.52
|
20.11
|
2,100
|
|
|
6/12/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
19.61
|
880
|
|
|
6/11/2015
|
+3.00 / +3.95%
|
76.00
|
79.00
|
76.00
|
79.00
|
76.79
|
19.61
|
560
|
|
|
6/10/2015
|
+2.50 / +3.40%
|
72.00
|
76.00
|
72.00
|
76.00
|
73.01
|
18.87
|
7,150
|
|
|
6/9/2015
|
+3.50 / +5.00%
|
69.00
|
74.00
|
69.00
|
73.50
|
73.11
|
18.25
|
31,420
|
|
|
6/8/2015
|
+4.50 / +6.87%
|
65.50
|
70.00
|
65.50
|
70.00
|
66.20
|
17.38
|
710
|
|
|
6/5/2015
|
-3.00 / -4.38%
|
68.50
|
69.00
|
65.50
|
65.50
|
66.47
|
16.26
|
5,040
|
|
|
6/4/2015
|
-0.50 / -0.72%
|
69.00
|
72.00
|
68.50
|
68.50
|
69.16
|
17.00
|
1,070
|
|
|
6/3/2015
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.98
|
17.13
|
4,330
|
|
|
6/2/2015
|
-3.00 / -4.17%
|
70.00
|
76.50
|
69.00
|
69.00
|
70.96
|
17.13
|
6,370
|
|
|
6/1/2015
|
-0.50 / -0.69%
|
68.50
|
72.00
|
68.50
|
72.00
|
70.83
|
17.87
|
240
|
|
|
5/29/2015
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
18.00
|
0
|
|
|
5/28/2015
|
-0.50 / -0.68%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.94
|
18.00
|
12,670
|
|
|
5/27/2015
|
+1.50 / +2.10%
|
72.00
|
73.00
|
71.00
|
73.00
|
71.75
|
18.12
|
3,130
|
|
|
5/26/2015
|
-0.50 / -0.69%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
17.25
|
40
|
|
|
5/25/2015
|
+3.00 / +4.35%
|
69.00
|
72.00
|
69.00
|
72.00
|
70.52
|
17.37
|
11,430
|
|
|
5/22/2015
|
0.00 / 0.00%
|
68.00
|
70.00
|
65.00
|
69.00
|
66.67
|
16.65
|
180
|
|
|
5/21/2015
|
+2.50 / +3.76%
|
66.50
|
69.00
|
66.00
|
69.00
|
66.67
|
16.65
|
3,060
|
|
|
5/20/2015
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.39
|
16.05
|
4,790
|
|
|
5/19/2015
|
+3.00 / +4.76%
|
63.00
|
66.00
|
63.00
|
66.00
|
63.30
|
15.93
|
6,540
|
|
|
5/18/2015
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.00
|
63.00
|
61.48
|
15.20
|
1,350
|
|
|
5/15/2015
|
0.00 / 0.00%
|
62.00
|
63.00
|
61.00
|
63.00
|
61.84
|
15.20
|
4,770
|
|
|
5/14/2015
|
0.00 / 0.00%
|
62.00
|
63.00
|
62.00
|
63.00
|
62.50
|
15.20
|
4,260
|
|
|
5/13/2015
|
+1.00 / +1.61%
|
63.00
|
63.00
|
61.00
|
63.00
|
61.92
|
15.20
|
3,020
|
|
|