|
Closing price on 4/18/2018
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.00 |
| Volume |
47,410 |
| Split-adjusted Price |
14.05 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.05 / -0.17%
|
29.00
|
29.00
|
27.00
|
28.95
|
27.63
|
14.05
|
47,410
|
|
|
4/17/2018
|
-1.00 / -3.33%
|
28.00
|
29.00
|
27.95
|
29.00
|
28.57
|
14.08
|
2,240
|
|
|
4/16/2018
|
+1.90 / +6.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.56
|
20
|
|
|
4/13/2018
|
-1.90 / -6.33%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
13.64
|
10
|
|
|
4/12/2018
|
+1.40 / +4.90%
|
28.60
|
30.00
|
26.60
|
30.00
|
28.02
|
14.56
|
2,570
|
|
|
4/11/2018
|
0.00 / 0.00%
|
28.60
|
30.50
|
28.60
|
28.60
|
29.08
|
13.88
|
1,020
|
|
|
4/10/2018
|
0.00 / 0.00%
|
30.45
|
30.45
|
28.55
|
28.60
|
29.51
|
13.88
|
390
|
|
|
4/9/2018
|
-1.45 / -4.83%
|
30.50
|
30.50
|
28.60
|
28.60
|
29.55
|
13.88
|
360
|
|
|
4/6/2018
|
+0.55 / +1.86%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
14.59
|
50
|
|
|
4/5/2018
|
-1.90 / -6.05%
|
29.50
|
29.50
|
29.25
|
29.50
|
29.44
|
14.32
|
270
|
|
|
4/4/2018
|
+0.90 / +2.95%
|
30.80
|
31.40
|
30.80
|
31.40
|
31.18
|
15.24
|
1,700
|
|
|
4/3/2018
|
+1.20 / +4.10%
|
30.00
|
30.90
|
29.50
|
30.50
|
30.23
|
14.80
|
1,720
|
|
|
4/2/2018
|
-2.20 / -6.98%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.35
|
14.22
|
600
|
|
|
3/30/2018
|
+1.55 / +5.18%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.43
|
15.29
|
350
|
|
|
3/29/2018
|
+1.65 / +5.83%
|
30.25
|
30.25
|
29.95
|
29.95
|
30.10
|
14.54
|
1,210
|
|
|
3/28/2018
|
-1.90 / -6.29%
|
31.00
|
31.00
|
28.30
|
28.30
|
30.48
|
13.74
|
11,720
|
|
|
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
|
|
|