|
Closing price on 12/6/2018
|
|
| Open |
15.65 |
| High |
17.40 |
| Low |
15.55 |
| Volume |
1,450 |
| Split-adjusted Price |
7.55 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-1.15 / -6.89%
|
15.65
|
17.40
|
15.55
|
15.55
|
17.24
|
7.55
|
1,450
|
|
|
12/5/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.11
|
20
|
|
|
12/4/2018
|
-1.25 / -6.96%
|
17.95
|
18.00
|
16.70
|
16.70
|
17.58
|
8.11
|
1,820
|
|
|
12/3/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.50
|
17.95
|
17.98
|
8.71
|
3,560
|
|
|
11/30/2018
|
+1.00 / +5.88%
|
17.95
|
18.00
|
17.40
|
18.00
|
17.49
|
8.74
|
4,230
|
|
|
11/29/2018
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.99
|
8.25
|
1,690
|
|
|
11/28/2018
|
-0.90 / -5.17%
|
17.40
|
17.95
|
16.40
|
16.50
|
17.39
|
8.01
|
10,350
|
|
|
11/27/2018
|
+0.05 / +0.29%
|
18.55
|
18.55
|
17.40
|
17.40
|
17.98
|
8.45
|
530
|
|
|
11/26/2018
|
-1.20 / -6.47%
|
18.15
|
18.15
|
17.35
|
17.35
|
17.92
|
8.42
|
3,070
|
|
|
11/23/2018
|
-0.95 / -4.87%
|
19.50
|
19.50
|
18.55
|
18.55
|
19.33
|
9.00
|
1,500
|
|
|
11/22/2018
|
-0.40 / -2.01%
|
19.20
|
20.50
|
18.55
|
19.50
|
19.32
|
9.46
|
1,760
|
|
|
11/21/2018
|
+0.75 / +3.92%
|
20.00
|
20.00
|
19.15
|
19.90
|
19.76
|
9.66
|
90
|
|
|
11/20/2018
|
+1.25 / +6.98%
|
16.85
|
19.15
|
16.85
|
19.15
|
16.92
|
9.29
|
650
|
|
|
11/19/2018
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.69
|
20
|
|
|
11/16/2018
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.32
|
20
|
|
|
11/15/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.00
|
0
|
|
|
11/14/2018
|
+0.75 / +3.78%
|
18.50
|
20.90
|
18.50
|
20.60
|
20.59
|
10.00
|
680
|
|
|
11/13/2018
|
+0.60 / +3.12%
|
17.95
|
19.85
|
17.95
|
19.85
|
19.85
|
9.63
|
20
|
|
|
11/12/2018
|
-1.40 / -6.78%
|
19.90
|
19.90
|
19.25
|
19.25
|
19.58
|
9.34
|
30
|
|
|
11/9/2018
|
+1.30 / +6.72%
|
18.00
|
20.65
|
18.00
|
20.65
|
20.65
|
10.02
|
20
|
|
|
11/8/2018
|
+1.00 / +5.45%
|
17.30
|
19.35
|
17.30
|
19.35
|
18.33
|
9.39
|
40
|
|
|
11/7/2018
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
8.91
|
0
|
|
|
11/6/2018
|
-1.35 / -6.85%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
8.91
|
10
|
|
|
11/5/2018
|
+1.25 / +6.78%
|
17.25
|
19.70
|
17.25
|
19.70
|
18.18
|
9.56
|
110
|
|
|
11/2/2018
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
8.96
|
0
|
|
|
11/1/2018
|
-1.30 / -6.58%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
8.96
|
10
|
|
|
10/31/2018
|
+1.15 / +6.18%
|
18.60
|
19.75
|
18.60
|
19.75
|
19.18
|
9.59
|
2,010
|
|
|
10/30/2018
|
-1.35 / -6.77%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.03
|
2,000
|
|
|
10/29/2018
|
+1.00 / +5.28%
|
17.65
|
19.95
|
17.65
|
19.95
|
18.80
|
9.68
|
60
|
|
|
10/26/2018
|
+0.95 / +5.28%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
9.20
|
20
|
|
|