|
Closing price on 2/9/2018
|
|
| Open |
2.83 |
| High |
3.00 |
| Low |
2.83 |
| Volume |
71,740 |
| Split-adjusted Price |
3.00 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.04 / -1.32%
|
2.83
|
3.00
|
2.83
|
3.00
|
2.84
|
3.00
|
71,740
|
|
|
2/8/2018
|
+0.07 / +2.36%
|
3.10
|
3.13
|
2.97
|
3.04
|
3.08
|
3.04
|
113,600
|
|
|
2/7/2018
|
+0.19 / +6.83%
|
2.79
|
2.97
|
2.79
|
2.97
|
2.97
|
2.97
|
61,320
|
|
|
2/6/2018
|
-0.20 / -6.71%
|
2.79
|
2.87
|
2.78
|
2.78
|
2.78
|
2.78
|
221,970
|
|
|
2/5/2018
|
-0.22 / -6.88%
|
3.20
|
3.30
|
2.98
|
2.98
|
3.03
|
2.98
|
255,730
|
|
|
2/2/2018
|
-0.19 / -5.60%
|
3.31
|
3.45
|
3.20
|
3.20
|
3.25
|
3.20
|
159,210
|
|
|
2/1/2018
|
-0.25 / -6.87%
|
3.50
|
3.64
|
3.39
|
3.39
|
3.47
|
3.39
|
234,130
|
|
|
1/31/2018
|
-0.17 / -4.46%
|
3.72
|
3.80
|
3.58
|
3.64
|
3.66
|
3.64
|
157,270
|
|
|
1/30/2018
|
-0.14 / -3.54%
|
3.88
|
3.98
|
3.80
|
3.81
|
3.84
|
3.81
|
92,940
|
|
|
1/29/2018
|
-0.10 / -2.47%
|
4.15
|
4.15
|
3.95
|
3.95
|
3.99
|
3.95
|
39,070
|
|
|
1/26/2018
|
-0.15 / -3.57%
|
3.95
|
4.19
|
3.95
|
4.05
|
4.06
|
4.05
|
157,060
|
|
|
1/25/2018
|
-0.31 / -6.87%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
610,090
|
|
|
1/22/2018
|
-0.03 / -0.66%
|
4.50
|
4.59
|
4.45
|
4.51
|
4.53
|
4.51
|
407,140
|
|
|
1/19/2018
|
+0.04 / +0.89%
|
4.54
|
4.60
|
4.43
|
4.54
|
4.51
|
4.54
|
291,840
|
|
|
1/18/2018
|
+0.14 / +3.21%
|
4.35
|
4.55
|
4.30
|
4.50
|
4.44
|
4.50
|
512,450
|
|
|
1/17/2018
|
0.00 / 0.00%
|
4.36
|
4.39
|
4.33
|
4.36
|
4.36
|
4.36
|
301,190
|
|
|
1/16/2018
|
-0.02 / -0.46%
|
4.30
|
4.43
|
4.30
|
4.36
|
4.37
|
4.36
|
231,760
|
|
|
1/15/2018
|
-0.02 / -0.45%
|
4.40
|
4.45
|
4.35
|
4.38
|
4.37
|
4.38
|
215,790
|
|
|
1/12/2018
|
-0.10 / -2.22%
|
4.50
|
4.58
|
4.40
|
4.40
|
4.42
|
4.40
|
252,830
|
|
|
1/11/2018
|
+0.12 / +2.74%
|
4.38
|
4.53
|
4.35
|
4.50
|
4.45
|
4.50
|
257,760
|
|
|
1/10/2018
|
0.00 / 0.00%
|
4.40
|
4.48
|
4.30
|
4.38
|
4.39
|
4.38
|
235,500
|
|
|
1/9/2018
|
-0.02 / -0.45%
|
4.40
|
4.48
|
4.30
|
4.38
|
4.37
|
4.38
|
295,240
|
|
|
1/8/2018
|
-0.09 / -2.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.43
|
4.40
|
173,630
|
|
|
1/5/2018
|
-0.04 / -0.88%
|
4.53
|
4.56
|
4.48
|
4.49
|
4.51
|
4.49
|
102,940
|
|
|
1/4/2018
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.50
|
4.53
|
4.53
|
4.53
|
388,260
|
|
|
1/3/2018
|
+0.05 / +1.12%
|
4.43
|
4.68
|
4.43
|
4.53
|
4.57
|
4.53
|
398,730
|
|
|
1/2/2018
|
+0.03 / +0.67%
|
4.45
|
4.50
|
4.40
|
4.48
|
4.46
|
4.48
|
185,440
|
|
|
12/29/2017
|
-0.03 / -0.67%
|
4.59
|
4.59
|
4.41
|
4.45
|
4.48
|
4.45
|
332,720
|
|
|
12/28/2017
|
+0.02 / +0.45%
|
4.41
|
4.65
|
4.40
|
4.48
|
4.50
|
4.48
|
1,247,520
|
|
|
12/27/2017
|
+0.01 / +0.22%
|
4.43
|
4.60
|
4.43
|
4.46
|
4.52
|
4.46
|
409,360
|
|
|