|
Closing price on 6/8/2016
|
|
| Open |
82.00 |
| High |
83.50 |
| Low |
77.50 |
| Volume |
4,890 |
| Split-adjusted Price |
36.08 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
0.00 / 0.00%
|
82.00
|
83.50
|
77.50
|
83.00
|
82.82
|
36.08
|
4,890
|
|
|
6/7/2016
|
-0.50 / -0.60%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
36.08
|
300
|
|
|
6/6/2016
|
0.00 / 0.00%
|
83.50
|
83.50
|
82.00
|
83.50
|
82.91
|
36.30
|
1,580
|
|
|
6/3/2016
|
0.00 / 0.00%
|
82.50
|
84.00
|
82.00
|
83.50
|
82.67
|
36.30
|
2,250
|
|
|
6/2/2016
|
-1.00 / -1.18%
|
84.50
|
84.50
|
82.50
|
83.50
|
83.00
|
36.30
|
7,590
|
|
|
6/1/2016
|
+1.50 / +1.81%
|
83.00
|
85.00
|
83.00
|
84.50
|
83.72
|
36.73
|
430
|
|
|
5/31/2016
|
-0.50 / -0.60%
|
83.00
|
83.50
|
82.50
|
83.00
|
82.92
|
36.08
|
2,400
|
|
|
5/30/2016
|
-0.50 / -0.60%
|
81.00
|
83.50
|
81.00
|
83.50
|
81.61
|
36.30
|
870
|
|
|
5/27/2016
|
0.00 / 0.00%
|
86.00
|
86.00
|
82.50
|
84.00
|
83.09
|
36.52
|
1,360
|
|
|
5/26/2016
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.00
|
84.00
|
84.02
|
36.52
|
6,120
|
|
|
5/25/2016
|
0.00 / 0.00%
|
84.50
|
85.00
|
83.00
|
84.00
|
84.02
|
36.52
|
4,630
|
|
|
5/24/2016
|
+1.00 / +1.20%
|
83.00
|
84.50
|
82.50
|
84.00
|
82.94
|
36.52
|
16,300
|
|
|
5/23/2016
|
-2.50 / -2.92%
|
84.00
|
84.50
|
82.50
|
83.00
|
83.10
|
36.08
|
3,610
|
|
|
5/20/2016
|
-0.50 / -0.58%
|
84.00
|
85.50
|
84.00
|
85.50
|
84.75
|
37.17
|
170
|
|
|
5/19/2016
|
-0.50 / -0.58%
|
86.00
|
86.50
|
86.00
|
86.00
|
86.44
|
37.39
|
1,770
|
|
|
5/18/2016
|
-1.50 / -1.70%
|
85.00
|
88.00
|
84.00
|
86.50
|
84.29
|
37.60
|
8,400
|
|
|
5/17/2016
|
+3.50 / +4.14%
|
85.00
|
90.00
|
84.00
|
88.00
|
87.25
|
38.25
|
10,350
|
|
|
5/16/2016
|
-4.50 / -5.06%
|
87.50
|
87.50
|
83.00
|
84.50
|
84.13
|
36.73
|
6,300
|
|
|
5/13/2016
|
+3.00 / +3.49%
|
87.50
|
90.00
|
85.00
|
89.00
|
87.88
|
38.69
|
2,640
|
|
|
5/12/2016
|
-2.00 / -2.27%
|
87.00
|
87.00
|
85.00
|
86.00
|
85.95
|
37.39
|
2,990
|
|
|
5/11/2016
|
+2.00 / +2.33%
|
87.00
|
89.00
|
86.00
|
88.00
|
86.75
|
38.25
|
830
|
|
|
5/10/2016
|
-0.50 / -0.58%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.12
|
37.39
|
2,450
|
|
|
5/9/2016
|
-2.50 / -2.81%
|
85.50
|
90.00
|
85.50
|
86.50
|
86.26
|
37.60
|
2,110
|
|
|
5/6/2016
|
-0.50 / -0.56%
|
87.00
|
89.00
|
86.50
|
89.00
|
87.90
|
38.69
|
2,810
|
|
|
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
|
|
|