|
Closing price on 1/9/2019
|
|
| Open |
16.95 |
| High |
17.00 |
| Low |
16.95 |
| Volume |
350 |
| Split-adjusted Price |
7.39 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.95
|
17.00
|
16.98
|
7.39
|
350
|
|
|
1/8/2019
|
+0.70 / +4.29%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
7.39
|
200
|
|
|
1/7/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.09
|
0
|
|
|
1/4/2019
|
-1.20 / -6.86%
|
16.30
|
18.00
|
16.30
|
16.30
|
16.67
|
7.09
|
300
|
|
|
1/3/2019
|
+0.75 / +4.48%
|
17.00
|
17.50
|
16.70
|
17.50
|
17.09
|
7.61
|
2,750
|
|
|
1/2/2019
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
7.28
|
40
|
|
|
12/28/2018
|
-1.05 / -6.27%
|
15.60
|
17.50
|
15.60
|
15.70
|
16.46
|
6.82
|
790
|
|
|
12/27/2018
|
-1.25 / -6.94%
|
19.25
|
19.25
|
16.75
|
16.75
|
18.00
|
7.28
|
300
|
|
|
12/26/2018
|
-0.15 / -0.83%
|
16.90
|
18.00
|
16.90
|
18.00
|
16.92
|
7.82
|
650
|
|
|
12/25/2018
|
+1.15 / +6.76%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.58
|
7.89
|
100
|
|
|
12/24/2018
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.39
|
10
|
|
|
12/21/2018
|
+1.00 / +6.71%
|
15.90
|
15.90
|
14.95
|
15.90
|
15.66
|
6.91
|
620
|
|
|
12/20/2018
|
-1.10 / -6.88%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
6.48
|
30
|
|
|
12/19/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.95
|
700
|
|
|
12/18/2018
|
+0.60 / +3.90%
|
16.20
|
16.20
|
15.45
|
16.00
|
15.96
|
6.95
|
1,030
|
|
|
12/17/2018
|
+0.05 / +0.33%
|
14.45
|
15.40
|
14.45
|
15.40
|
15.40
|
6.69
|
20
|
|
|
12/14/2018
|
-0.95 / -5.83%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
6.67
|
10
|
|
|
12/13/2018
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.09
|
60
|
|
|
12/12/2018
|
-0.20 / -1.16%
|
16.10
|
18.30
|
16.10
|
17.00
|
16.67
|
7.39
|
900
|
|
|
12/11/2018
|
+0.60 / +3.61%
|
17.65
|
17.65
|
16.60
|
17.20
|
16.88
|
7.48
|
770
|
|
|
12/10/2018
|
+0.60 / +3.75%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.85
|
7.22
|
6,400
|
|
|
12/7/2018
|
+0.45 / +2.89%
|
15.65
|
16.60
|
15.65
|
16.00
|
16.53
|
6.95
|
5,930
|
|
|
12/6/2018
|
-1.15 / -6.89%
|
15.65
|
17.40
|
15.55
|
15.55
|
17.24
|
6.76
|
1,450
|
|
|
12/5/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.26
|
20
|
|
|
12/4/2018
|
-1.25 / -6.96%
|
17.95
|
18.00
|
16.70
|
16.70
|
17.58
|
7.26
|
1,820
|
|
|
12/3/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.50
|
17.95
|
17.98
|
7.80
|
3,560
|
|
|
11/30/2018
|
+1.00 / +5.88%
|
17.95
|
18.00
|
17.40
|
18.00
|
17.49
|
7.82
|
4,230
|
|
|
11/29/2018
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.99
|
7.39
|
1,690
|
|
|
11/28/2018
|
-0.90 / -5.17%
|
17.40
|
17.95
|
16.40
|
16.50
|
17.39
|
7.17
|
10,350
|
|
|
11/27/2018
|
+0.05 / +0.29%
|
18.55
|
18.55
|
17.40
|
17.40
|
17.98
|
7.56
|
530
|
|
|