|
Closing price on 5/4/2017
|
|
| Open |
43.50 |
| High |
44.00 |
| Low |
43.50 |
| Volume |
500 |
| Split-adjusted Price |
17.67 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.68
|
17.67
|
500
|
|
|
5/3/2017
|
+2.00 / +4.76%
|
42.00
|
44.60
|
41.20
|
44.00
|
42.26
|
17.67
|
5,120
|
|
|
4/28/2017
|
-3.00 / -6.67%
|
45.80
|
45.80
|
42.00
|
42.00
|
44.00
|
16.87
|
510
|
|
|
4/27/2017
|
+1.00 / +2.27%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.33
|
18.07
|
1,250
|
|
|
4/26/2017
|
0.00 / 0.00%
|
45.70
|
45.70
|
43.00
|
44.00
|
45.28
|
17.67
|
2,400
|
|
|
4/25/2017
|
-0.70 / -1.57%
|
44.70
|
44.70
|
44.00
|
44.00
|
44.60
|
17.67
|
860
|
|
|
4/24/2017
|
-3.25 / -6.78%
|
44.70
|
46.95
|
44.70
|
44.70
|
45.26
|
17.95
|
480
|
|
|
4/21/2017
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.95
|
47.95
|
47.95
|
19.26
|
10
|
|
|
4/20/2017
|
+2.00 / +4.35%
|
47.95
|
47.95
|
47.95
|
47.95
|
47.95
|
19.26
|
10
|
|
|
4/19/2017
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.50
|
45.95
|
45.84
|
18.45
|
190
|
|
|
4/18/2017
|
0.00 / 0.00%
|
45.95
|
46.00
|
45.90
|
45.95
|
45.95
|
18.45
|
2,180
|
|
|
4/17/2017
|
-0.05 / -0.11%
|
45.00
|
45.95
|
45.00
|
45.95
|
45.48
|
18.45
|
80
|
|
|
4/14/2017
|
+2.00 / +4.55%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.47
|
450
|
|
|
4/13/2017
|
+1.50 / +3.53%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.25
|
17.67
|
260
|
|
|
4/12/2017
|
-2.50 / -5.56%
|
44.90
|
46.50
|
41.90
|
42.50
|
42.86
|
17.07
|
280
|
|
|
4/11/2017
|
-0.10 / -0.22%
|
45.00
|
45.00
|
41.95
|
45.00
|
42.86
|
18.07
|
23,450
|
|
|
4/10/2017
|
-2.90 / -6.04%
|
48.00
|
48.00
|
45.00
|
45.10
|
45.45
|
18.11
|
1,210
|
|
|
4/7/2017
|
+2.05 / +4.46%
|
46.00
|
49.15
|
43.20
|
48.00
|
45.58
|
19.28
|
9,610
|
|
|
4/5/2017
|
0.00 / 0.00%
|
43.20
|
45.95
|
43.00
|
45.95
|
43.11
|
18.45
|
5,010
|
|
|
4/4/2017
|
-1.05 / -2.23%
|
47.00
|
47.00
|
45.95
|
45.95
|
46.95
|
18.45
|
20,680
|
|
|
4/3/2017
|
+1.05 / +2.29%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
18.87
|
10
|
|
|
3/31/2017
|
+0.95 / +2.11%
|
44.00
|
45.95
|
43.50
|
45.95
|
45.90
|
18.45
|
610
|
|
|
3/30/2017
|
-2.00 / -4.26%
|
44.00
|
45.95
|
44.00
|
45.00
|
45.92
|
18.07
|
3,550
|
|
|
3/29/2017
|
+3.05 / +6.94%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.99
|
18.87
|
15,450
|
|
|
3/28/2017
|
-3.00 / -6.39%
|
46.95
|
46.95
|
43.95
|
43.95
|
46.01
|
17.65
|
2,630
|
|
|
3/27/2017
|
-2.95 / -5.91%
|
49.90
|
49.90
|
46.95
|
46.95
|
47.04
|
18.85
|
4,230
|
|
|
3/24/2017
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
20.04
|
0
|
|
|
3/23/2017
|
-0.10 / -0.20%
|
47.00
|
49.90
|
47.00
|
49.90
|
47.83
|
20.04
|
690
|
|
|
3/22/2017
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
20.08
|
2,000
|
|
|
3/21/2017
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
19.88
|
360
|
|
|