|
Closing price on 10/2/2017
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
20,380 |
| Split-adjusted Price |
9.78 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2017
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
9.64
|
40
|
|
|
8/30/2017
|
+0.60 / +3.70%
|
16.80
|
16.80
|
15.20
|
16.80
|
16.40
|
9.55
|
40
|
|
|
8/29/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.45
|
9.21
|
390
|
|
|
8/28/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.45
|
9.21
|
710
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.20
|
16.20
|
16.48
|
9.21
|
390
|
|
|
8/24/2017
|
-1.15 / -6.63%
|
16.15
|
17.35
|
16.15
|
16.20
|
16.46
|
9.21
|
4,100
|
|
|
8/23/2017
|
+0.35 / +2.06%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
9.86
|
40
|
|
|
8/22/2017
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.66
|
60
|
|
|
8/21/2017
|
-1.20 / -6.82%
|
17.65
|
17.65
|
16.40
|
16.40
|
17.03
|
9.32
|
450
|
|
|