|
Closing price on 8/19/2016
|
|
| Open |
74.50 |
| High |
76.00 |
| Low |
71.00 |
| Volume |
3,370 |
| Split-adjusted Price |
33.41 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
+0.50 / +0.68%
|
74.50
|
76.00
|
71.00
|
74.50
|
73.59
|
33.41
|
3,370
|
|
|
8/18/2016
|
+2.00 / +2.78%
|
69.00
|
75.00
|
69.00
|
74.00
|
73.66
|
33.18
|
8,580
|
|
|
8/17/2016
|
0.00 / 0.00%
|
69.00
|
72.00
|
69.00
|
72.00
|
71.02
|
32.29
|
4,210
|
|
|
8/16/2016
|
+3.00 / +4.35%
|
69.00
|
72.00
|
69.00
|
72.00
|
69.79
|
32.29
|
2,350
|
|
|
8/15/2016
|
+1.00 / +1.47%
|
69.50
|
69.50
|
66.50
|
69.00
|
68.93
|
30.94
|
3,380
|
|
|
8/12/2016
|
0.00 / 0.00%
|
66.00
|
68.00
|
66.00
|
68.00
|
67.00
|
30.49
|
910
|
|
|
8/11/2016
|
+4.00 / +6.25%
|
64.00
|
68.00
|
64.00
|
68.00
|
65.65
|
30.49
|
8,180
|
|
|
8/10/2016
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.10
|
28.70
|
5,070
|
|
|
8/9/2016
|
-3.50 / -5.19%
|
67.50
|
67.50
|
63.00
|
64.00
|
63.69
|
28.70
|
7,270
|
|
|
8/8/2016
|
+0.50 / +0.75%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
30.27
|
910
|
|
|
8/5/2016
|
+1.00 / +1.52%
|
66.00
|
68.00
|
66.00
|
67.00
|
66.83
|
30.05
|
7,930
|
|
|
8/4/2016
|
+4.00 / +6.45%
|
61.50
|
66.00
|
60.50
|
66.00
|
63.90
|
29.60
|
10,500
|
|
|
8/3/2016
|
-3.00 / -4.62%
|
61.00
|
65.00
|
60.50
|
62.00
|
61.26
|
27.80
|
18,820
|
|
|
8/2/2016
|
-3.00 / -4.41%
|
68.00
|
68.00
|
64.00
|
65.00
|
66.09
|
29.15
|
5,810
|
|
|
8/1/2016
|
-3.50 / -4.90%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
30.49
|
1,580
|
|
|
7/29/2016
|
+3.50 / +5.15%
|
68.00
|
72.00
|
68.00
|
71.50
|
70.61
|
32.06
|
6,260
|
|
|
7/28/2016
|
-0.50 / -0.73%
|
68.00
|
68.00
|
67.00
|
68.00
|
67.73
|
30.49
|
9,110
|
|
|
7/27/2016
|
-1.50 / -2.14%
|
66.50
|
69.00
|
66.50
|
68.50
|
67.59
|
30.72
|
6,110
|
|
|
7/26/2016
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.74
|
31.39
|
1,950
|
|
|
7/25/2016
|
-3.50 / -4.76%
|
68.50
|
71.00
|
68.50
|
70.00
|
68.76
|
31.39
|
34,700
|
|
|
7/22/2016
|
-5.00 / -6.37%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
32.96
|
9,050
|
|
|
7/21/2016
|
-5.50 / -6.55%
|
79.00
|
79.00
|
78.50
|
78.50
|
78.59
|
35.20
|
7,940
|
|
|
7/20/2016
|
-6.00 / -6.67%
|
86.00
|
89.50
|
84.00
|
84.00
|
84.93
|
37.67
|
8,360
|
|
|
7/19/2016
|
-1.00 / -1.10%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
40.36
|
330
|
|
|
7/18/2016
|
-1.00 / -1.09%
|
92.00
|
92.00
|
86.00
|
91.00
|
87.80
|
40.81
|
1,230
|
|
|
7/15/2016
|
-0.50 / -0.54%
|
89.50
|
93.00
|
89.50
|
92.00
|
92.11
|
41.26
|
1,140
|
|
|
7/14/2016
|
-2.00 / -2.12%
|
93.00
|
93.50
|
90.50
|
92.50
|
92.86
|
41.48
|
6,580
|
|
|
7/13/2016
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.33
|
42.38
|
2,820
|
|
|
7/12/2016
|
-0.50 / -0.53%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.93
|
42.38
|
2,760
|
|
|
7/11/2016
|
0.00 / 0.00%
|
96.00
|
97.00
|
94.00
|
95.00
|
96.07
|
42.60
|
25,600
|
|
|