|
Closing price on 5/5/2016
|
|
| Open |
88.00 |
| High |
91.00 |
| Low |
86.00 |
| Volume |
12,490 |
| Split-adjusted Price |
38.91 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-1.50 / -1.65%
|
88.00
|
91.00
|
86.00
|
89.50
|
87.03
|
38.91
|
12,490
|
|
|
5/4/2016
|
-1.50 / -1.62%
|
92.50
|
92.50
|
87.00
|
91.00
|
87.75
|
39.56
|
8,080
|
|
|
4/29/2016
|
+0.50 / +0.54%
|
92.00
|
92.50
|
87.00
|
92.50
|
90.61
|
40.21
|
4,790
|
|
|
4/28/2016
|
-3.00 / -3.16%
|
95.00
|
95.00
|
90.00
|
92.00
|
91.26
|
39.99
|
4,460
|
|
|
4/27/2016
|
+5.50 / +6.15%
|
94.50
|
95.50
|
93.00
|
95.00
|
94.87
|
41.30
|
12,870
|
|
|
4/26/2016
|
+5.00 / +5.92%
|
84.50
|
90.00
|
83.50
|
89.50
|
87.18
|
38.91
|
29,710
|
|
|
4/25/2016
|
+0.50 / +0.60%
|
84.50
|
84.50
|
84.00
|
84.50
|
84.43
|
36.73
|
2,890
|
|
|
4/22/2016
|
+0.50 / +0.60%
|
86.00
|
86.50
|
84.00
|
84.00
|
85.86
|
36.52
|
11,390
|
|
|
4/21/2016
|
+5.00 / +6.37%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
36.30
|
15,640
|
|
|
4/20/2016
|
-2.00 / -2.48%
|
80.00
|
81.00
|
78.50
|
78.50
|
79.72
|
34.13
|
2,120
|
|
|
4/19/2016
|
-2.50 / -3.01%
|
80.50
|
82.50
|
80.00
|
80.50
|
81.39
|
34.99
|
5,640
|
|
|
4/15/2016
|
-1.00 / -1.19%
|
80.50
|
83.50
|
80.50
|
83.00
|
81.08
|
36.08
|
1,110
|
|
|
4/14/2016
|
+0.50 / +0.60%
|
80.50
|
84.00
|
80.00
|
84.00
|
82.16
|
36.52
|
3,700
|
|
|
4/13/2016
|
-0.50 / -0.60%
|
84.00
|
84.00
|
80.00
|
83.50
|
81.39
|
36.30
|
4,030
|
|
|
4/12/2016
|
+2.00 / +2.44%
|
81.00
|
84.00
|
80.00
|
84.00
|
81.19
|
36.52
|
6,220
|
|
|
4/11/2016
|
+2.00 / +2.50%
|
80.00
|
84.00
|
80.00
|
82.00
|
81.85
|
35.65
|
10,030
|
|
|
4/8/2016
|
-1.00 / -1.23%
|
80.00
|
80.50
|
79.50
|
80.00
|
79.85
|
34.78
|
2,630
|
|
|
4/7/2016
|
+1.00 / +1.25%
|
80.00
|
81.00
|
79.00
|
81.00
|
79.84
|
35.21
|
3,720
|
|
|
4/6/2016
|
+0.50 / +0.63%
|
78.00
|
81.50
|
78.00
|
80.00
|
79.43
|
34.78
|
3,160
|
|
|
4/5/2016
|
-5.00 / -5.92%
|
83.00
|
83.50
|
79.50
|
79.50
|
79.94
|
34.56
|
6,280
|
|
|
4/4/2016
|
-1.50 / -1.74%
|
80.00
|
85.00
|
80.00
|
84.50
|
80.79
|
36.73
|
4,840
|
|
|
4/1/2016
|
-1.00 / -1.15%
|
87.00
|
87.00
|
83.00
|
86.00
|
85.75
|
37.39
|
630
|
|
|
3/31/2016
|
+2.50 / +2.96%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
37.82
|
10
|
|
|
3/30/2016
|
-3.00 / -3.43%
|
88.00
|
88.00
|
81.50
|
84.50
|
85.35
|
36.73
|
3,960
|
|
|
3/29/2016
|
-1.00 / -1.13%
|
89.00
|
89.00
|
83.50
|
87.50
|
87.21
|
38.04
|
860
|
|
|
3/28/2016
|
+2.50 / +2.91%
|
90.00
|
90.00
|
86.00
|
88.50
|
89.19
|
38.47
|
3,300
|
|
|
3/25/2016
|
+4.00 / +4.88%
|
82.00
|
86.50
|
80.00
|
86.00
|
83.02
|
37.39
|
9,480
|
|
|
3/24/2016
|
-5.50 / -6.29%
|
87.50
|
92.00
|
82.00
|
82.00
|
87.59
|
35.65
|
9,910
|
|
|
3/23/2016
|
+5.50 / +6.71%
|
85.50
|
87.50
|
83.00
|
87.50
|
86.54
|
38.04
|
24,510
|
|
|
3/22/2016
|
+5.00 / +6.49%
|
82.00
|
82.00
|
80.50
|
82.00
|
81.69
|
35.65
|
19,830
|
|
|