|
Closing price on 11/7/2017
|
|
| Open |
15.85 |
| High |
15.85 |
| Low |
15.85 |
| Volume |
20 |
| Split-adjusted Price |
9.69 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
9.69
|
20
|
|
|
11/6/2017
|
-0.05 / -0.31%
|
16.55
|
16.55
|
14.80
|
15.85
|
14.81
|
9.69
|
8,980
|
|
|
11/3/2017
|
-0.35 / -2.15%
|
16.25
|
16.25
|
15.20
|
15.90
|
15.90
|
9.72
|
230
|
|
|
11/2/2017
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
9.94
|
30
|
|
|
11/1/2017
|
-0.25 / -1.52%
|
16.35
|
16.35
|
15.35
|
16.20
|
15.45
|
9.91
|
1,100
|
|
|
10/31/2017
|
-0.25 / -1.50%
|
16.65
|
16.65
|
15.55
|
16.45
|
16.36
|
10.06
|
550
|
|
|
10/30/2017
|
+0.40 / +2.45%
|
16.75
|
16.75
|
16.00
|
16.70
|
16.55
|
10.21
|
130
|
|
|
10/27/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
50
|
|
|
10/26/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
30
|
|
|
10/25/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
0
|
|
|
10/24/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
0
|
|
|
10/23/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
20,010
|
|
|
10/20/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
20,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
20,020
|
|
|
10/18/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.97
|
20,040
|
|
|
10/17/2017
|
+0.30 / +1.88%
|
16.50
|
16.50
|
15.50
|
16.30
|
16.20
|
9.97
|
20,220
|
|
|
10/16/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
16.00
|
15.75
|
9.78
|
20,820
|
|
|
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
|
|
|