|
Closing price on 5/3/2018
|
|
| Open |
24.80 |
| High |
28.45 |
| Low |
24.80 |
| Volume |
120 |
| Split-adjusted Price |
12.91 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
0.00 / 0.00%
|
24.80
|
28.45
|
24.80
|
26.60
|
25.00
|
12.91
|
120
|
|
|
5/2/2018
|
-1.90 / -6.67%
|
29.80
|
30.40
|
26.60
|
26.60
|
27.27
|
12.91
|
110
|
|
|
4/27/2018
|
-1.95 / -6.40%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
13.83
|
10
|
|
|
4/26/2018
|
0.00 / 0.00%
|
28.35
|
30.50
|
28.35
|
30.45
|
30.43
|
14.78
|
460
|
|
|
4/24/2018
|
+0.95 / +3.22%
|
30.00
|
30.50
|
27.80
|
30.45
|
29.79
|
14.78
|
470
|
|
|
4/23/2018
|
+1.50 / +5.36%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.20
|
14.32
|
600
|
|
|
4/20/2018
|
-2.00 / -6.67%
|
31.80
|
31.80
|
27.90
|
28.00
|
28.14
|
13.59
|
1,670
|
|
|
4/19/2018
|
+1.05 / +3.63%
|
27.50
|
30.00
|
27.50
|
30.00
|
28.38
|
14.56
|
1,480
|
|
|
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
|
|
|