|
Closing price on 12/7/2017
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
658,030 |
| Split-adjusted Price |
9.72 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.72
|
658,030
|
|
|
12/6/2017
|
+0.15 / +0.95%
|
15.90
|
15.90
|
14.70
|
15.90
|
15.60
|
9.72
|
658,060
|
|
|
12/5/2017
|
0.00 / 0.00%
|
15.50
|
15.75
|
14.85
|
15.75
|
15.46
|
9.63
|
658,150
|
|
|
12/4/2017
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.75
|
15.75
|
15.85
|
9.63
|
658,050
|
|
|
12/1/2017
|
+0.70 / +4.59%
|
15.95
|
15.95
|
15.80
|
15.95
|
15.91
|
9.75
|
658,070
|
|
|
11/30/2017
|
-0.90 / -5.57%
|
15.10
|
16.05
|
15.10
|
15.25
|
15.27
|
9.33
|
600
|
|
|
11/29/2017
|
+0.05 / +0.31%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.13
|
9.88
|
40
|
|
|
11/28/2017
|
+0.35 / +2.22%
|
15.75
|
16.10
|
15.75
|
16.10
|
16.00
|
9.85
|
60
|
|
|
11/27/2017
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.00
|
15.75
|
15.06
|
9.63
|
1,470
|
|
|
11/24/2017
|
+0.85 / +5.70%
|
15.35
|
15.75
|
15.35
|
15.75
|
15.51
|
9.63
|
350
|
|
|
11/23/2017
|
-0.90 / -5.70%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.91
|
9.11
|
1,450
|
|
|
11/22/2017
|
-0.10 / -0.63%
|
16.00
|
16.15
|
15.00
|
15.80
|
15.22
|
9.66
|
180
|
|
|
11/21/2017
|
-0.15 / -0.93%
|
15.85
|
15.90
|
15.00
|
15.90
|
15.00
|
9.72
|
24,330
|
|
|
11/20/2017
|
+0.05 / +0.31%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
9.82
|
40
|
|
|
11/17/2017
|
+0.35 / +2.24%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.08
|
9.78
|
60
|
|
|
11/16/2017
|
-1.15 / -6.85%
|
15.65
|
16.45
|
15.65
|
15.65
|
15.69
|
9.57
|
510
|
|
|
11/15/2017
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.70
|
10.27
|
100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
10.09
|
80
|
|
|
11/13/2017
|
+0.60 / +3.77%
|
16.70
|
16.70
|
15.95
|
16.50
|
16.46
|
10.09
|
140
|
|
|
11/10/2017
|
+0.50 / +3.25%
|
15.95
|
15.95
|
15.30
|
15.90
|
15.78
|
9.72
|
80
|
|
|
11/9/2017
|
+0.60 / +4.05%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.34
|
9.42
|
1,930
|
|
|
11/8/2017
|
-1.05 / -6.62%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.35
|
9.05
|
100
|
|
|
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
|
|
|