Closing price on 7/7/2017
|
|
Open |
47.90 |
High |
47.90 |
Low |
47.90 |
Volume |
0 |
Split-adjusted Price |
19.86 |
|
|
HTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2017
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
19.86
|
0
|
|
7/6/2017
|
-0.05 / -0.10%
|
47.95
|
47.95
|
47.00
|
47.90
|
47.30
|
19.24
|
1,480
|
|
7/5/2017
|
+0.75 / +1.59%
|
47.95
|
47.95
|
46.10
|
47.95
|
47.49
|
19.26
|
140
|
|
7/4/2017
|
+0.70 / +1.51%
|
47.95
|
47.95
|
47.20
|
47.20
|
47.58
|
18.96
|
390
|
|
7/3/2017
|
-0.70 / -1.48%
|
47.20
|
47.20
|
46.50
|
46.50
|
47.13
|
18.67
|
4,880
|
|
6/30/2017
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
18.96
|
0
|
|
6/29/2017
|
-0.80 / -1.67%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
18.96
|
630
|
|
6/28/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
19.28
|
10
|
|
6/27/2017
|
0.00 / 0.00%
|
44.75
|
48.00
|
44.75
|
48.00
|
45.67
|
19.28
|
1,270
|
|
6/26/2017
|
-0.40 / -0.83%
|
48.00
|
48.00
|
46.00
|
48.00
|
46.53
|
19.28
|
1,010
|
|
6/23/2017
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
19.44
|
330
|
|
6/22/2017
|
+1.50 / +3.20%
|
48.40
|
48.40
|
48.30
|
48.40
|
48.38
|
19.44
|
1,300
|
|
6/21/2017
|
+1.90 / +4.22%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.39
|
18.83
|
1,660
|
|
6/20/2017
|
-1.85 / -3.95%
|
47.95
|
47.95
|
45.00
|
45.00
|
46.32
|
18.07
|
950
|
|
6/19/2017
|
+0.95 / +2.07%
|
46.85
|
46.85
|
46.85
|
46.85
|
46.85
|
18.81
|
100
|
|
6/16/2017
|
0.00 / 0.00%
|
43.50
|
45.90
|
43.50
|
45.90
|
44.70
|
18.43
|
20
|
|
6/15/2017
|
+2.40 / +5.52%
|
43.50
|
45.90
|
43.50
|
45.90
|
43.80
|
18.43
|
1,210
|
|
6/14/2017
|
-1.50 / -3.33%
|
43.50
|
46.50
|
43.50
|
43.50
|
44.25
|
17.47
|
40
|
|
6/13/2017
|
0.00 / 0.00%
|
46.65
|
46.65
|
45.00
|
45.00
|
46.00
|
18.07
|
500
|
|
6/12/2017
|
-0.80 / -1.75%
|
46.70
|
46.70
|
45.00
|
45.00
|
45.71
|
18.07
|
700
|
|
6/9/2017
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
18.39
|
0
|
|
6/8/2017
|
+0.30 / +0.66%
|
44.00
|
45.80
|
43.00
|
45.80
|
44.10
|
18.39
|
3,900
|
|
6/7/2017
|
+0.60 / +1.34%
|
44.90
|
45.50
|
44.90
|
45.50
|
45.20
|
18.27
|
30
|
|
6/6/2017
|
-0.30 / -0.66%
|
45.00
|
45.00
|
44.90
|
44.90
|
44.95
|
18.03
|
910
|
|
6/5/2017
|
+0.40 / +0.89%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
18.15
|
110
|
|
6/2/2017
|
-0.60 / -1.32%
|
43.00
|
45.50
|
43.00
|
44.80
|
43.43
|
17.99
|
3,270
|
|
6/1/2017
|
-0.30 / -0.66%
|
44.00
|
45.40
|
44.00
|
45.40
|
44.70
|
18.23
|
240
|
|
5/31/2017
|
-0.30 / -0.65%
|
43.00
|
45.70
|
43.00
|
45.70
|
44.35
|
18.35
|
20
|
|
5/30/2017
|
+2.60 / +5.99%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.47
|
500
|
|
5/29/2017
|
+0.40 / +0.93%
|
40.60
|
43.50
|
40.60
|
43.40
|
41.55
|
17.43
|
1,420
|
|
|