|
Closing price on 6/1/2018
|
|
| Open |
25.05 |
| High |
25.05 |
| Low |
21.85 |
| Volume |
4,030 |
| Split-adjusted Price |
10.17 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.05 / -0.21%
|
25.05
|
25.05
|
21.85
|
23.40
|
23.33
|
10.17
|
4,030
|
|
|
5/31/2018
|
0.00 / 0.00%
|
22.20
|
23.45
|
22.00
|
23.45
|
23.15
|
10.19
|
3,110
|
|
|
5/30/2018
|
-1.60 / -6.39%
|
23.40
|
26.45
|
23.30
|
23.45
|
24.73
|
10.19
|
1,820
|
|
|
5/29/2018
|
-1.75 / -6.53%
|
27.65
|
27.70
|
25.05
|
25.05
|
25.71
|
10.89
|
700
|
|
|
5/28/2018
|
-1.60 / -5.63%
|
26.75
|
26.80
|
26.75
|
26.80
|
26.78
|
11.65
|
400
|
|
|
5/25/2018
|
+1.60 / +5.97%
|
24.95
|
28.40
|
24.95
|
28.40
|
25.32
|
12.34
|
1,540
|
|
|
5/24/2018
|
+0.90 / +3.47%
|
25.90
|
26.90
|
25.90
|
26.80
|
26.38
|
11.65
|
170
|
|
|
5/23/2018
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.26
|
40
|
|
|
5/22/2018
|
+1.20 / +5.11%
|
22.40
|
24.90
|
21.90
|
24.70
|
22.22
|
10.74
|
1,080
|
|
|
5/21/2018
|
-1.75 / -6.93%
|
24.50
|
26.85
|
23.50
|
23.50
|
23.79
|
10.21
|
2,270
|
|
|
5/18/2018
|
-1.65 / -6.13%
|
27.20
|
27.65
|
25.25
|
25.25
|
26.34
|
10.98
|
320
|
|
|
5/17/2018
|
+0.40 / +1.51%
|
24.65
|
26.90
|
24.65
|
26.90
|
25.24
|
11.69
|
1,030
|
|
|
5/16/2018
|
-1.95 / -6.85%
|
26.50
|
27.95
|
26.50
|
26.50
|
26.55
|
11.52
|
1,130
|
|
|
5/15/2018
|
+0.55 / +1.97%
|
27.90
|
28.50
|
26.00
|
28.45
|
26.36
|
12.37
|
1,290
|
|
|
5/14/2018
|
-2.10 / -7.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
12.13
|
20
|
|
|
5/11/2018
|
+1.55 / +5.45%
|
30.35
|
30.35
|
26.50
|
30.00
|
29.30
|
13.04
|
1,630
|
|
|
5/10/2018
|
-2.10 / -6.87%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
12.37
|
70
|
|
|
5/9/2018
|
+0.20 / +0.66%
|
28.25
|
30.55
|
28.25
|
30.55
|
29.40
|
13.28
|
570
|
|
|
5/8/2018
|
+1.90 / +6.68%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
13.19
|
150
|
|
|
5/7/2018
|
+1.85 / +6.95%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
12.37
|
200
|
|
|
5/4/2018
|
0.00 / 0.00%
|
24.75
|
28.40
|
24.75
|
26.60
|
24.86
|
11.56
|
7,080
|
|
|
5/3/2018
|
0.00 / 0.00%
|
24.80
|
28.45
|
24.80
|
26.60
|
25.00
|
11.56
|
120
|
|
|
5/2/2018
|
-1.90 / -6.67%
|
29.80
|
30.40
|
26.60
|
26.60
|
27.27
|
11.56
|
110
|
|
|
4/27/2018
|
-1.95 / -6.40%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.39
|
10
|
|
|
4/26/2018
|
0.00 / 0.00%
|
28.35
|
30.50
|
28.35
|
30.45
|
30.43
|
13.24
|
460
|
|
|
4/24/2018
|
+0.95 / +3.22%
|
30.00
|
30.50
|
27.80
|
30.45
|
29.79
|
13.24
|
470
|
|
|
4/23/2018
|
+1.50 / +5.36%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.20
|
12.82
|
600
|
|
|
4/20/2018
|
-2.00 / -6.67%
|
31.80
|
31.80
|
27.90
|
28.00
|
28.14
|
12.17
|
1,670
|
|
|
4/19/2018
|
+1.05 / +3.63%
|
27.50
|
30.00
|
27.50
|
30.00
|
28.38
|
13.04
|
1,480
|
|
|
4/18/2018
|
-0.05 / -0.17%
|
29.00
|
29.00
|
27.00
|
28.95
|
27.63
|
12.58
|
47,410
|
|
|