|
Closing price on 9/6/2019
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.25 |
| Volume |
8,770 |
| Split-adjusted Price |
8.33 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
-1.25 / -6.76%
|
17.30
|
17.30
|
17.25
|
17.25
|
17.28
|
8.33
|
8,770
|
|
|
9/5/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.94
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.94
|
0
|
|
|
9/3/2019
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.94
|
10
|
|
|
8/30/2019
|
+1.20 / +6.45%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.57
|
20
|
|
|
8/29/2019
|
-1.40 / -7.00%
|
18.60
|
18.65
|
18.60
|
18.60
|
18.61
|
8.99
|
870
|
|
|
8/28/2019
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.66
|
68,825
|
|
|
8/27/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.39
|
0
|
|
|
8/26/2019
|
+1.15 / +5.65%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.39
|
10
|
|
|
8/23/2019
|
+1.15 / +5.99%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
9.83
|
20
|
|
|
8/22/2019
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.28
|
210
|
|
|
8/21/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.95
|
0
|
|
|
8/20/2019
|
+1.10 / +5.64%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.19
|
9.95
|
3,220
|
|
|
8/19/2019
|
-1.40 / -6.70%
|
19.50
|
20.90
|
19.45
|
19.50
|
20.75
|
9.42
|
9,830
|
|
|
8/16/2019
|
+1.20 / +6.09%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.70
|
10.10
|
760
|
|
|
8/15/2019
|
+0.55 / +2.87%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.65
|
9.52
|
770
|
|
|
8/14/2019
|
+1.25 / +6.98%
|
17.00
|
19.15
|
17.00
|
19.15
|
18.35
|
9.25
|
4,850
|
|
|
8/13/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.65
|
0
|
|
|
8/12/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.65
|
0
|
|
|
8/9/2019
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.61
|
8.65
|
6,190
|
|
|
8/8/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.50
|
0
|
|
|
8/7/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.50
|
0
|
|
|
8/6/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.50
|
150
|
|
|
8/5/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.50
|
0
|
|
|
8/2/2019
|
+0.60 / +3.53%
|
17.75
|
17.75
|
17.50
|
17.60
|
17.65
|
8.50
|
530
|
|
|
8/1/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.21
|
0
|
|
|
7/31/2019
|
-0.60 / -3.41%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.40
|
8.21
|
430
|
|
|
7/30/2019
|
+0.30 / +1.73%
|
16.50
|
17.60
|
16.50
|
17.60
|
16.57
|
8.50
|
5,010
|
|
|
7/29/2019
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
8.36
|
1,550
|
|
|
7/26/2019
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.31
|
1,000
|
|
|