|
Closing price on 10/13/2017
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
20,240 |
| Split-adjusted Price |
9.78 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.67
|
9.78
|
20,240
|
|
|
10/12/2017
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.57
|
9.78
|
24,560
|
|
|
10/11/2017
|
+0.95 / +6.76%
|
14.95
|
15.00
|
14.50
|
15.00
|
14.86
|
9.17
|
23,050
|
|
|
10/10/2017
|
-0.90 / -6.02%
|
15.45
|
15.45
|
14.05
|
14.05
|
14.75
|
8.59
|
20,040
|
|
|
10/9/2017
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
9.14
|
23,250
|
|
|
10/6/2017
|
-0.90 / -6.04%
|
15.80
|
15.80
|
14.00
|
14.00
|
14.00
|
8.56
|
20,020
|
|
|
10/5/2017
|
-1.00 / -6.29%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.38
|
9.11
|
20,130
|
|
|
10/4/2017
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.72
|
20,040
|
|
|
10/3/2017
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.66
|
20,160
|
|
|
10/2/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.90
|
16.00
|
15.79
|
9.78
|
20,380
|
|
|
9/29/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.95
|
16.00
|
16.04
|
9.78
|
20,100
|
|
|
9/28/2017
|
-0.95 / -5.60%
|
16.95
|
16.95
|
15.85
|
16.00
|
15.92
|
9.78
|
33,630
|
|
|
9/27/2017
|
+0.60 / +3.67%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
10.37
|
20,010
|
|
|
9/26/2017
|
-0.70 / -4.11%
|
16.50
|
16.90
|
15.90
|
16.35
|
16.13
|
10.00
|
24,030
|
|
|
9/25/2017
|
+0.55 / +3.33%
|
16.50
|
17.15
|
16.50
|
17.05
|
16.67
|
9.69
|
20,240
|
|
|
9/22/2017
|
-0.45 / -2.65%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.61
|
9.38
|
25,480
|
|
|
9/21/2017
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.90
|
16.95
|
16.93
|
9.64
|
23,410
|
|
|
9/20/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.61
|
20,080
|
|
|
9/19/2017
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.90
|
9.55
|
22,130
|
|
|
9/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.75
|
16.75
|
9.52
|
24,000
|
|
|
9/15/2017
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.40
|
16.75
|
16.44
|
9.52
|
23,710
|
|
|
9/14/2017
|
+0.25 / +1.51%
|
16.90
|
16.90
|
16.40
|
16.85
|
16.76
|
9.58
|
20,200
|
|
|
9/13/2017
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
9.44
|
22,590
|
|
|
9/12/2017
|
+0.65 / +4.08%
|
16.60
|
16.60
|
15.50
|
16.60
|
16.08
|
9.44
|
21,430
|
|
|
9/11/2017
|
-1.05 / -6.18%
|
17.00
|
17.00
|
15.95
|
15.95
|
15.95
|
9.07
|
73,030
|
|
|
9/8/2017
|
0.00 / 0.00%
|
15.85
|
17.00
|
15.85
|
17.00
|
16.43
|
9.66
|
75,860
|
|
|
9/7/2017
|
-0.10 / -0.58%
|
17.70
|
17.70
|
16.50
|
17.00
|
16.60
|
9.66
|
78,240
|
|
|
9/6/2017
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.02
|
9.72
|
79,050
|
|
|
9/5/2017
|
+0.25 / +1.48%
|
17.30
|
17.30
|
17.00
|
17.15
|
17.19
|
9.75
|
73,240
|
|
|
9/1/2017
|
-0.05 / -0.29%
|
17.25
|
17.25
|
16.90
|
16.90
|
17.08
|
9.61
|
150
|
|
|