|
Closing price on 3/27/2018
|
|
| Open |
30.25 |
| High |
31.00 |
| Low |
30.20 |
| Volume |
26,180 |
| Split-adjusted Price |
14.66 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
-2.25 / -6.93%
|
30.25
|
31.00
|
30.20
|
30.20
|
30.79
|
14.66
|
26,180
|
|
|
3/26/2018
|
0.00 / 0.00%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
15.75
|
50
|
|
|
3/23/2018
|
0.00 / 0.00%
|
34.30
|
34.30
|
32.45
|
32.45
|
34.21
|
15.02
|
380
|
|
|
3/22/2018
|
-0.55 / -1.67%
|
30.70
|
32.45
|
30.70
|
32.45
|
31.58
|
15.02
|
240
|
|
|
3/21/2018
|
-0.30 / -0.90%
|
33.30
|
35.55
|
31.00
|
33.00
|
31.61
|
15.28
|
1,930
|
|
|
3/20/2018
|
-2.50 / -6.98%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
15.42
|
150
|
|
|
3/19/2018
|
+0.40 / +1.13%
|
35.40
|
36.85
|
35.30
|
35.80
|
35.40
|
16.57
|
1,610
|
|
|
3/16/2018
|
+1.70 / +5.04%
|
31.35
|
35.40
|
31.35
|
35.40
|
32.43
|
16.39
|
370
|
|
|
3/15/2018
|
+2.05 / +6.48%
|
30.00
|
33.70
|
30.00
|
33.70
|
31.85
|
15.60
|
2,080
|
|
|
3/14/2018
|
+2.05 / +6.93%
|
30.00
|
31.65
|
29.60
|
31.65
|
29.94
|
14.65
|
8,650
|
|
|
3/13/2018
|
-2.15 / -6.77%
|
31.75
|
31.75
|
29.60
|
29.60
|
29.97
|
13.70
|
3,770
|
|
|
3/12/2018
|
-0.80 / -2.46%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
14.70
|
550
|
|
|
3/9/2018
|
-2.45 / -7.00%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
15.07
|
10
|
|
|
3/8/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.20
|
0
|
|
|
3/7/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.20
|
0
|
|
|
3/6/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.20
|
0
|
|
|
3/5/2018
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.20
|
80
|
|
|
3/2/2018
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
15.97
|
0
|
|
|
3/1/2018
|
+0.30 / +0.88%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
15.97
|
10
|
|
|
2/28/2018
|
+2.20 / +6.88%
|
34.20
|
34.20
|
34.10
|
34.20
|
34.18
|
15.83
|
40
|
|
|
2/27/2018
|
-0.90 / -2.74%
|
35.00
|
35.00
|
32.00
|
32.00
|
33.50
|
14.81
|
130
|
|
|
2/26/2018
|
+2.15 / +6.99%
|
29.10
|
32.90
|
29.10
|
32.90
|
31.15
|
15.23
|
1,220
|
|
|
2/23/2018
|
-2.15 / -6.53%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
14.24
|
40
|
|
|
2/22/2018
|
+0.70 / +2.17%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
15.23
|
70
|
|
|
2/21/2018
|
+2.10 / +6.98%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
14.91
|
40
|
|
|
2/13/2018
|
-2.05 / -6.38%
|
33.50
|
33.50
|
30.10
|
30.10
|
33.33
|
13.93
|
60
|
|
|
2/12/2018
|
-2.40 / -6.95%
|
34.95
|
34.95
|
32.15
|
32.15
|
32.39
|
14.88
|
2,130
|
|
|
2/9/2018
|
-0.25 / -0.72%
|
32.40
|
34.55
|
32.40
|
34.55
|
33.48
|
15.99
|
230
|
|
|
2/8/2018
|
+2.00 / +6.10%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
16.11
|
20
|
|
|
2/7/2018
|
+1.85 / +5.98%
|
33.05
|
33.05
|
28.80
|
32.80
|
29.02
|
15.18
|
3,170
|
|
|