Closing price on 11/9/2016
|
|
Open |
64.90 |
High |
64.90 |
Low |
64.90 |
Volume |
500 |
Split-adjusted Price |
29.10 |
|
|
HTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2016
|
+0.10 / +0.15%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
29.10
|
500
|
|
11/8/2016
|
+3.80 / +6.23%
|
65.00
|
65.00
|
64.80
|
64.80
|
64.90
|
29.06
|
710
|
|
11/7/2016
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
27.36
|
100
|
|
11/4/2016
|
-0.50 / -0.78%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
28.70
|
100
|
|
11/3/2016
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
28.92
|
0
|
|
11/2/2016
|
+1.00 / +1.57%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.25
|
28.92
|
400
|
|
11/1/2016
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
28.48
|
0
|
|
10/31/2016
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
28.48
|
30
|
|
10/28/2016
|
-1.00 / -1.55%
|
62.00
|
63.50
|
60.00
|
63.50
|
62.25
|
28.48
|
4,220
|
|
10/27/2016
|
+0.50 / +0.78%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
28.92
|
100
|
|
10/26/2016
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.50
|
28.70
|
640
|
|
10/25/2016
|
-2.00 / -3.08%
|
65.00
|
65.00
|
60.50
|
63.00
|
62.63
|
28.25
|
11,640
|
|
10/24/2016
|
-0.70 / -1.07%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
29.15
|
10
|
|
10/21/2016
|
+0.70 / +1.08%
|
64.00
|
65.70
|
64.00
|
65.70
|
64.86
|
29.46
|
380
|
|
10/20/2016
|
-0.50 / -0.76%
|
65.50
|
67.00
|
65.00
|
65.00
|
66.15
|
29.15
|
5,140
|
|
10/19/2016
|
-0.50 / -0.76%
|
65.00
|
66.00
|
65.00
|
65.50
|
65.50
|
29.37
|
3,710
|
|
10/18/2016
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.50
|
66.00
|
65.75
|
29.60
|
1,640
|
|
10/17/2016
|
0.00 / 0.00%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.25
|
29.37
|
620
|
|
10/14/2016
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
29.37
|
5,160
|
|
10/13/2016
|
0.00 / 0.00%
|
68.00
|
68.00
|
65.50
|
65.50
|
65.71
|
29.37
|
700
|
|
10/12/2016
|
+0.50 / +0.77%
|
65.50
|
65.50
|
65.00
|
65.50
|
65.47
|
29.37
|
16,480
|
|
10/11/2016
|
+0.40 / +0.62%
|
65.40
|
65.40
|
64.50
|
65.00
|
64.93
|
29.15
|
2,110
|
|
10/10/2016
|
-1.40 / -2.12%
|
66.00
|
66.00
|
64.60
|
64.60
|
65.93
|
28.97
|
910
|
|
10/7/2016
|
+1.00 / +1.54%
|
65.20
|
66.00
|
65.00
|
66.00
|
65.55
|
29.60
|
1,450
|
|
10/6/2016
|
-2.00 / -2.99%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
29.15
|
360,160
|
|
10/5/2016
|
0.00 / 0.00%
|
65.10
|
67.00
|
65.00
|
67.00
|
66.39
|
30.05
|
241,220
|
|
10/4/2016
|
+1.60 / +2.45%
|
67.40
|
67.40
|
64.50
|
67.00
|
64.77
|
30.05
|
880
|
|
10/3/2016
|
+0.40 / +0.62%
|
67.60
|
67.60
|
65.40
|
65.40
|
66.09
|
29.33
|
1,150
|
|
9/30/2016
|
-2.80 / -4.13%
|
67.50
|
67.50
|
65.00
|
65.00
|
66.23
|
29.15
|
770
|
|
9/29/2016
|
0.00 / 0.00%
|
67.80
|
67.90
|
67.70
|
67.80
|
67.80
|
30.40
|
1,100
|
|
|