|
Closing price on 9/19/2017
|
|
| Open |
16.95 |
| High |
16.95 |
| Low |
16.50 |
| Volume |
22,130 |
| Split-adjusted Price |
8.36 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.50
|
16.80
|
16.90
|
8.36
|
22,130
|
|
|
9/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.75
|
16.75
|
8.33
|
24,000
|
|
|
9/15/2017
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.40
|
16.75
|
16.44
|
8.33
|
23,710
|
|
|
9/14/2017
|
+0.25 / +1.51%
|
16.90
|
16.90
|
16.40
|
16.85
|
16.76
|
8.38
|
20,200
|
|
|
9/13/2017
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
8.26
|
22,590
|
|
|
9/12/2017
|
+0.65 / +4.08%
|
16.60
|
16.60
|
15.50
|
16.60
|
16.08
|
8.26
|
21,430
|
|
|
9/11/2017
|
-1.05 / -6.18%
|
17.00
|
17.00
|
15.95
|
15.95
|
15.95
|
7.93
|
73,030
|
|
|
9/8/2017
|
0.00 / 0.00%
|
15.85
|
17.00
|
15.85
|
17.00
|
16.43
|
8.45
|
75,860
|
|
|
9/7/2017
|
-0.10 / -0.58%
|
17.70
|
17.70
|
16.50
|
17.00
|
16.60
|
8.45
|
78,240
|
|
|
9/6/2017
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.02
|
8.50
|
79,050
|
|
|
9/5/2017
|
+0.25 / +1.48%
|
17.30
|
17.30
|
17.00
|
17.15
|
17.19
|
8.53
|
73,240
|
|
|
9/1/2017
|
-0.05 / -0.29%
|
17.25
|
17.25
|
16.90
|
16.90
|
17.08
|
8.40
|
150
|
|
|
8/31/2017
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
8.43
|
40
|
|
|
8/30/2017
|
+0.60 / +3.70%
|
16.80
|
16.80
|
15.20
|
16.80
|
16.40
|
8.36
|
40
|
|
|
8/29/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.45
|
8.06
|
390
|
|
|
8/28/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.45
|
8.06
|
710
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.20
|
16.20
|
16.48
|
8.06
|
390
|
|
|
8/24/2017
|
-1.15 / -6.63%
|
16.15
|
17.35
|
16.15
|
16.20
|
16.46
|
8.06
|
4,100
|
|
|
8/23/2017
|
+0.35 / +2.06%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
8.63
|
40
|
|
|
8/22/2017
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.45
|
60
|
|
|
8/21/2017
|
-1.20 / -6.82%
|
17.65
|
17.65
|
16.40
|
16.40
|
17.03
|
8.16
|
450
|
|
|
8/18/2017
|
-0.05 / -0.28%
|
16.50
|
17.95
|
16.45
|
17.60
|
17.05
|
8.75
|
880
|
|
|
8/17/2017
|
-0.15 / -0.84%
|
18.20
|
18.20
|
16.60
|
17.65
|
16.67
|
8.78
|
120
|
|
|
8/16/2017
|
0.00 / 0.00%
|
17.20
|
17.80
|
16.60
|
17.80
|
16.77
|
8.85
|
1,610
|
|
|
8/15/2017
|
-0.20 / -1.11%
|
17.80
|
17.80
|
16.75
|
17.80
|
17.54
|
8.85
|
240
|
|
|
8/14/2017
|
+0.20 / +1.12%
|
16.70
|
18.00
|
16.70
|
18.00
|
17.35
|
8.95
|
490
|
|
|
8/11/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.85
|
30
|
|
|
8/10/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.85
|
0
|
|
|
8/9/2017
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
8.85
|
80
|
|
|
8/8/2017
|
+0.40 / +2.35%
|
17.40
|
17.40
|
15.85
|
17.40
|
17.01
|
8.65
|
270
|
|
|