|
Closing price on 11/2/2017
|
|
| Open |
7.42 |
| High |
7.65 |
| Low |
7.42 |
| Volume |
728,760 |
| Split-adjusted Price |
7.64 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
+0.25 / +3.38%
|
7.42
|
7.65
|
7.42
|
7.64
|
7.53
|
7.64
|
728,760
|
|
|
11/1/2017
|
-0.11 / -1.47%
|
7.40
|
7.41
|
7.30
|
7.39
|
7.35
|
7.39
|
228,290
|
|
|
10/31/2017
|
0.00 / 0.00%
|
7.50
|
7.53
|
7.30
|
7.50
|
7.37
|
7.50
|
281,690
|
|
|
10/30/2017
|
+0.06 / +0.81%
|
7.44
|
7.55
|
7.31
|
7.50
|
7.46
|
7.50
|
395,570
|
|
|
10/27/2017
|
+0.09 / +1.22%
|
7.35
|
7.45
|
7.18
|
7.44
|
7.41
|
7.44
|
1,301,890
|
|
|
10/26/2017
|
-0.05 / -0.68%
|
7.36
|
7.47
|
7.25
|
7.35
|
7.37
|
7.35
|
913,930
|
|
|
10/25/2017
|
+0.20 / +2.78%
|
7.24
|
7.44
|
7.20
|
7.40
|
7.32
|
7.40
|
406,420
|
|
|
10/24/2017
|
+0.24 / +3.45%
|
6.86
|
7.23
|
6.86
|
7.20
|
7.00
|
7.20
|
1,487,700
|
|
|
10/23/2017
|
+0.01 / +0.14%
|
6.99
|
7.10
|
6.85
|
6.96
|
6.95
|
6.96
|
253,350
|
|
|
10/20/2017
|
0.00 / 0.00%
|
7.08
|
7.08
|
6.80
|
6.95
|
6.92
|
6.95
|
180,240
|
|
|
10/19/2017
|
-0.02 / -0.29%
|
6.90
|
7.00
|
6.90
|
6.95
|
6.97
|
6.95
|
274,020
|
|
|
10/18/2017
|
+0.03 / +0.43%
|
6.96
|
7.09
|
6.91
|
6.97
|
6.97
|
6.97
|
625,130
|
|
|
10/17/2017
|
+0.03 / +0.43%
|
6.97
|
7.00
|
6.80
|
6.94
|
6.95
|
6.94
|
285,200
|
|
|
10/16/2017
|
-0.06 / -0.86%
|
6.85
|
7.10
|
6.85
|
6.91
|
6.86
|
6.91
|
578,220
|
|
|
10/13/2017
|
+0.02 / +0.29%
|
6.99
|
7.12
|
6.92
|
6.97
|
6.96
|
6.97
|
229,680
|
|
|
10/12/2017
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.92
|
6.95
|
6.95
|
6.95
|
160,850
|
|
|
10/11/2017
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.91
|
6.95
|
6.95
|
6.95
|
181,820
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.95
|
6.95
|
6.95
|
201,010
|
|
|
10/9/2017
|
0.00 / 0.00%
|
7.15
|
7.15
|
6.80
|
6.95
|
6.95
|
6.95
|
162,520
|
|
|
10/6/2017
|
0.00 / 0.00%
|
7.17
|
7.17
|
6.91
|
6.95
|
6.98
|
6.95
|
145,590
|
|
|
10/5/2017
|
0.00 / 0.00%
|
7.22
|
7.22
|
6.95
|
6.95
|
7.00
|
6.95
|
176,120
|
|
|
10/4/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.95
|
6.97
|
6.95
|
173,660
|
|
|
10/3/2017
|
-0.06 / -0.86%
|
6.85
|
7.10
|
6.78
|
6.95
|
6.96
|
6.95
|
209,460
|
|
|
10/2/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.93
|
7.01
|
7.01
|
7.01
|
169,740
|
|
|
9/29/2017
|
-0.02 / -0.28%
|
7.00
|
7.10
|
6.90
|
7.01
|
7.00
|
7.01
|
180,910
|
|
|
9/28/2017
|
-0.03 / -0.42%
|
7.07
|
7.10
|
7.03
|
7.03
|
7.05
|
7.03
|
244,060
|
|
|
9/27/2017
|
-0.01 / -0.14%
|
7.06
|
7.18
|
7.06
|
7.06
|
7.07
|
7.06
|
280,630
|
|
|
9/26/2017
|
-0.09 / -1.26%
|
7.23
|
7.25
|
7.07
|
7.07
|
7.11
|
7.07
|
359,490
|
|
|
9/25/2017
|
+0.12 / +1.70%
|
7.00
|
7.20
|
7.00
|
7.16
|
7.09
|
7.16
|
307,490
|
|
|
9/22/2017
|
0.00 / 0.00%
|
7.02
|
7.20
|
7.02
|
7.04
|
7.05
|
7.04
|
266,850
|
|
|