|
Closing price on 11/23/2017
|
|
| Open |
5.39 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
1,828,840 |
| Split-adjusted Price |
5.30 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
-0.39 / -6.85%
|
5.39
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
1,828,840
|
|
|
11/22/2017
|
-0.23 / -3.89%
|
5.97
|
5.98
|
5.51
|
5.69
|
5.55
|
5.69
|
1,556,410
|
|
|
11/21/2017
|
+0.38 / +6.86%
|
5.50
|
5.92
|
5.16
|
5.92
|
5.50
|
5.92
|
3,693,150
|
|
|
11/20/2017
|
-0.41 / -6.89%
|
5.61
|
5.89
|
5.54
|
5.54
|
5.55
|
5.54
|
1,409,610
|
|
|
11/17/2017
|
-0.44 / -6.89%
|
6.06
|
6.39
|
5.95
|
5.95
|
5.96
|
5.95
|
3,179,990
|
|
|
11/16/2017
|
-0.12 / -1.84%
|
6.51
|
6.58
|
6.06
|
6.39
|
6.11
|
6.39
|
2,296,180
|
|
|
11/15/2017
|
-0.11 / -1.66%
|
6.60
|
6.60
|
6.16
|
6.51
|
6.23
|
6.51
|
2,492,440
|
|
|
11/14/2017
|
+0.11 / +1.69%
|
6.06
|
6.62
|
6.06
|
6.62
|
6.19
|
6.62
|
1,893,530
|
|
|
11/13/2017
|
-0.49 / -7.00%
|
6.90
|
7.03
|
6.51
|
6.51
|
6.65
|
6.51
|
2,499,740
|
|
|
11/10/2017
|
-0.31 / -4.24%
|
7.00
|
7.30
|
6.80
|
7.00
|
6.81
|
7.00
|
3,293,070
|
|
|
11/9/2017
|
-0.35 / -4.57%
|
7.13
|
7.32
|
7.13
|
7.31
|
7.15
|
7.31
|
2,011,790
|
|
|
11/8/2017
|
-0.57 / -6.93%
|
8.28
|
8.78
|
7.66
|
7.66
|
8.39
|
7.66
|
2,989,510
|
|
|
11/7/2017
|
+0.53 / +6.88%
|
7.72
|
8.23
|
7.65
|
8.23
|
8.01
|
8.23
|
3,886,020
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.70
|
7.76
|
7.61
|
7.70
|
7.69
|
7.70
|
581,750
|
|
|
11/3/2017
|
+0.06 / +0.79%
|
7.64
|
7.70
|
7.53
|
7.70
|
7.62
|
7.70
|
332,140
|
|
|
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
|
|
|
|