Closing price on 4/21/2017
|
|
Open |
47.95 |
High |
47.95 |
Low |
47.95 |
Volume |
10 |
Split-adjusted Price |
21.50 |
|
|
HTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2017
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.95
|
47.95
|
47.95
|
21.50
|
10
|
|
4/20/2017
|
+2.00 / +4.35%
|
47.95
|
47.95
|
47.95
|
47.95
|
47.95
|
21.50
|
10
|
|
4/19/2017
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.50
|
45.95
|
45.84
|
20.61
|
190
|
|
4/18/2017
|
0.00 / 0.00%
|
45.95
|
46.00
|
45.90
|
45.95
|
45.95
|
20.61
|
2,180
|
|
4/17/2017
|
-0.05 / -0.11%
|
45.00
|
45.95
|
45.00
|
45.95
|
45.48
|
20.61
|
80
|
|
4/14/2017
|
+2.00 / +4.55%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
20.63
|
450
|
|
4/13/2017
|
+1.50 / +3.53%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.25
|
19.73
|
260
|
|
4/12/2017
|
-2.50 / -5.56%
|
44.90
|
46.50
|
41.90
|
42.50
|
42.86
|
19.06
|
280
|
|
4/11/2017
|
-0.10 / -0.22%
|
45.00
|
45.00
|
41.95
|
45.00
|
42.86
|
20.18
|
23,450
|
|
4/10/2017
|
-2.90 / -6.04%
|
48.00
|
48.00
|
45.00
|
45.10
|
45.45
|
20.22
|
1,210
|
|
4/7/2017
|
+2.05 / +4.46%
|
46.00
|
49.15
|
43.20
|
48.00
|
45.58
|
21.53
|
9,610
|
|
4/5/2017
|
0.00 / 0.00%
|
43.20
|
45.95
|
43.00
|
45.95
|
43.11
|
20.61
|
5,010
|
|
4/4/2017
|
-1.05 / -2.23%
|
47.00
|
47.00
|
45.95
|
45.95
|
46.95
|
20.61
|
20,680
|
|
4/3/2017
|
+1.05 / +2.29%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
21.08
|
10
|
|
3/31/2017
|
+0.95 / +2.11%
|
44.00
|
45.95
|
43.50
|
45.95
|
45.90
|
20.61
|
610
|
|
3/30/2017
|
-2.00 / -4.26%
|
44.00
|
45.95
|
44.00
|
45.00
|
45.92
|
20.18
|
3,550
|
|
3/29/2017
|
+3.05 / +6.94%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.99
|
21.08
|
15,450
|
|
3/28/2017
|
-3.00 / -6.39%
|
46.95
|
46.95
|
43.95
|
43.95
|
46.01
|
19.71
|
2,630
|
|
3/27/2017
|
-2.95 / -5.91%
|
49.90
|
49.90
|
46.95
|
46.95
|
47.04
|
21.05
|
4,230
|
|
3/24/2017
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
22.38
|
0
|
|
3/23/2017
|
-0.10 / -0.20%
|
47.00
|
49.90
|
47.00
|
49.90
|
47.83
|
22.38
|
690
|
|
3/22/2017
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.42
|
2,000
|
|
3/21/2017
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
22.20
|
360
|
|
3/20/2017
|
0.00 / 0.00%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.50
|
22.42
|
50
|
|
3/17/2017
|
-0.40 / -0.79%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.42
|
330
|
|
3/16/2017
|
+2.40 / +5.00%
|
48.00
|
50.40
|
48.00
|
50.40
|
50.00
|
22.60
|
360
|
|
3/15/2017
|
0.00 / 0.00%
|
46.00
|
48.00
|
45.00
|
48.00
|
46.41
|
21.53
|
1,530
|
|
3/14/2017
|
-2.00 / -4.00%
|
49.90
|
49.90
|
48.00
|
48.00
|
48.95
|
21.53
|
130
|
|
3/13/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.42
|
0
|
|
3/10/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.42
|
0
|
|
|