|
Closing price on 8/20/2015
|
|
| Open |
92.00 |
| High |
92.50 |
| Low |
87.50 |
| Volume |
2,770 |
| Split-adjusted Price |
22.71 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.50 / -0.54%
|
92.00
|
92.50
|
87.50
|
91.50
|
92.06
|
22.71
|
2,770
|
|
|
8/19/2015
|
-0.50 / -0.54%
|
86.50
|
93.00
|
86.50
|
92.00
|
92.54
|
22.84
|
2,010
|
|
|
8/18/2015
|
+1.00 / +1.09%
|
91.50
|
92.50
|
91.50
|
92.50
|
92.05
|
22.96
|
3,020
|
|
|
8/17/2015
|
-1.00 / -1.08%
|
94.00
|
94.00
|
91.50
|
91.50
|
93.16
|
22.71
|
2,030
|
|
|
8/14/2015
|
0.00 / 0.00%
|
90.50
|
93.00
|
90.50
|
92.50
|
92.47
|
22.96
|
930
|
|
|
8/13/2015
|
0.00 / 0.00%
|
92.50
|
94.00
|
92.50
|
92.50
|
92.58
|
22.96
|
2,830
|
|
|
8/12/2015
|
-2.50 / -2.63%
|
95.00
|
95.00
|
92.50
|
92.50
|
92.86
|
22.96
|
420
|
|
|
8/11/2015
|
+2.00 / +2.15%
|
93.00
|
95.00
|
93.00
|
95.00
|
94.05
|
23.58
|
2,520
|
|
|
8/10/2015
|
-1.50 / -1.59%
|
94.00
|
94.00
|
93.00
|
93.00
|
93.06
|
23.09
|
7,060
|
|
|
8/7/2015
|
-1.00 / -1.05%
|
95.00
|
95.50
|
94.50
|
94.50
|
94.88
|
23.46
|
1,040
|
|
|
8/6/2015
|
-2.00 / -2.05%
|
98.00
|
98.00
|
95.00
|
95.50
|
95.36
|
23.71
|
3,230
|
|
|
8/5/2015
|
+2.00 / +2.09%
|
96.00
|
97.50
|
95.00
|
97.50
|
96.04
|
24.20
|
1,010
|
|
|
8/4/2015
|
+2.50 / +2.69%
|
95.00
|
95.50
|
95.00
|
95.50
|
95.25
|
23.71
|
1,910
|
|
|
8/3/2015
|
0.00 / 0.00%
|
92.50
|
93.00
|
92.00
|
93.00
|
92.49
|
23.09
|
6,790
|
|
|
7/31/2015
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
23.09
|
570
|
|
|
7/30/2015
|
-1.00 / -1.06%
|
94.00
|
94.00
|
93.00
|
93.00
|
93.44
|
23.09
|
610
|
|
|
7/29/2015
|
-2.00 / -2.08%
|
94.00
|
95.00
|
91.00
|
94.00
|
92.58
|
23.34
|
14,830
|
|
|
7/28/2015
|
-3.00 / -3.03%
|
97.00
|
99.00
|
93.00
|
96.00
|
96.01
|
23.83
|
4,510
|
|
|
7/27/2015
|
-4.00 / -3.88%
|
103.00
|
103.00
|
97.00
|
99.00
|
97.50
|
24.58
|
6,390
|
|
|
7/24/2015
|
0.00 / 0.00%
|
103.00
|
103.00
|
97.00
|
103.00
|
101.21
|
25.57
|
1,650
|
|
|
7/23/2015
|
+5.00 / +5.10%
|
98.00
|
104.00
|
98.00
|
103.00
|
98.55
|
25.57
|
3,460
|
|
|
7/22/2015
|
+3.00 / +3.16%
|
98.00
|
98.00
|
97.50
|
98.00
|
97.88
|
24.33
|
1,550
|
|
|
7/21/2015
|
+6.00 / +6.74%
|
95.00
|
95.00
|
90.00
|
95.00
|
92.42
|
23.58
|
13,460
|
|
|
7/20/2015
|
0.00 / 0.00%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
22.09
|
500
|
|
|
7/17/2015
|
+2.00 / +2.30%
|
87.00
|
89.00
|
87.00
|
89.00
|
87.50
|
22.09
|
1,440
|
|
|
7/16/2015
|
-1.00 / -1.14%
|
86.00
|
87.00
|
85.00
|
87.00
|
85.37
|
21.60
|
3,690
|
|
|
7/15/2015
|
+2.00 / +2.33%
|
86.00
|
88.00
|
83.50
|
88.00
|
84.35
|
21.85
|
3,130
|
|
|
7/14/2015
|
0.00 / 0.00%
|
86.00
|
86.00
|
84.00
|
86.00
|
85.12
|
21.35
|
2,420
|
|
|
7/13/2015
|
0.00 / 0.00%
|
85.00
|
86.00
|
84.00
|
86.00
|
84.19
|
21.35
|
2,530
|
|
|
7/10/2015
|
-3.00 / -3.37%
|
89.00
|
89.00
|
86.00
|
86.00
|
88.85
|
21.35
|
2,110
|
|
|