|
Closing price on 9/13/2016
|
|
| Open |
65.20 |
| High |
65.50 |
| Low |
63.10 |
| Volume |
1,430 |
| Split-adjusted Price |
25.34 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
-2.90 / -4.39%
|
65.20
|
65.50
|
63.10
|
63.10
|
63.64
|
25.34
|
1,430
|
|
|
9/12/2016
|
-0.50 / -0.75%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.49
|
26.50
|
1,940
|
|
|
9/9/2016
|
-0.50 / -0.75%
|
68.00
|
68.00
|
66.50
|
66.50
|
67.05
|
26.71
|
3,490
|
|
|
9/8/2016
|
+0.50 / +0.75%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.03
|
26.91
|
2,730
|
|
|
9/7/2016
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
26.71
|
2,150
|
|
|
9/6/2016
|
-0.50 / -0.75%
|
67.00
|
67.50
|
66.50
|
66.50
|
67.02
|
26.71
|
6,520
|
|
|
9/5/2016
|
0.00 / 0.00%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.14
|
26.91
|
1,400
|
|
|
9/1/2016
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.25
|
26.91
|
1,300
|
|
|
8/31/2016
|
-3.00 / -4.29%
|
70.00
|
70.00
|
67.00
|
67.00
|
67.54
|
26.91
|
1,910
|
|
|
8/30/2016
|
0.00 / 0.00%
|
67.00
|
70.50
|
67.00
|
70.00
|
67.47
|
28.11
|
5,010
|
|
|
8/29/2016
|
0.00 / 0.00%
|
68.00
|
70.00
|
68.00
|
70.00
|
69.05
|
28.11
|
4,200
|
|
|
8/26/2016
|
+1.00 / +1.45%
|
65.50
|
70.00
|
65.50
|
70.00
|
69.32
|
28.11
|
2,640
|
|
|
8/25/2016
|
-3.00 / -4.17%
|
69.00
|
69.50
|
68.00
|
69.00
|
68.91
|
27.71
|
4,600
|
|
|
8/24/2016
|
-0.50 / -0.69%
|
70.50
|
72.00
|
69.00
|
72.00
|
70.78
|
28.91
|
4,860
|
|
|
8/23/2016
|
+3.00 / +4.32%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.64
|
29.12
|
2,960
|
|
|
8/22/2016
|
-5.00 / -6.71%
|
76.00
|
76.00
|
69.50
|
69.50
|
70.68
|
27.91
|
5,110
|
|
|
8/19/2016
|
+0.50 / +0.68%
|
74.50
|
76.00
|
71.00
|
74.50
|
73.59
|
29.92
|
3,370
|
|
|
8/18/2016
|
+2.00 / +2.78%
|
69.00
|
75.00
|
69.00
|
74.00
|
73.66
|
29.72
|
8,580
|
|
|
8/17/2016
|
0.00 / 0.00%
|
69.00
|
72.00
|
69.00
|
72.00
|
71.02
|
28.91
|
4,210
|
|
|
8/16/2016
|
+3.00 / +4.35%
|
69.00
|
72.00
|
69.00
|
72.00
|
69.79
|
28.91
|
2,350
|
|
|
8/15/2016
|
+1.00 / +1.47%
|
69.50
|
69.50
|
66.50
|
69.00
|
68.93
|
27.71
|
3,380
|
|
|
8/12/2016
|
0.00 / 0.00%
|
66.00
|
68.00
|
66.00
|
68.00
|
67.00
|
27.31
|
910
|
|
|
8/11/2016
|
+4.00 / +6.25%
|
64.00
|
68.00
|
64.00
|
68.00
|
65.65
|
27.31
|
8,180
|
|
|
8/10/2016
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.10
|
25.70
|
5,070
|
|
|
8/9/2016
|
-3.50 / -5.19%
|
67.50
|
67.50
|
63.00
|
64.00
|
63.69
|
25.70
|
7,270
|
|
|
8/8/2016
|
+0.50 / +0.75%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
27.11
|
910
|
|
|
8/5/2016
|
+1.00 / +1.52%
|
66.00
|
68.00
|
66.00
|
67.00
|
66.83
|
26.91
|
7,930
|
|
|
8/4/2016
|
+4.00 / +6.45%
|
61.50
|
66.00
|
60.50
|
66.00
|
63.90
|
26.50
|
10,500
|
|
|
8/3/2016
|
-3.00 / -4.62%
|
61.00
|
65.00
|
60.50
|
62.00
|
61.26
|
24.90
|
18,820
|
|
|
8/2/2016
|
-3.00 / -4.41%
|
68.00
|
68.00
|
64.00
|
65.00
|
66.09
|
26.10
|
5,810
|
|
|