|
Closing price on 4/19/2019
|
|
| Open |
1.59 |
| High |
1.60 |
| Low |
1.54 |
| Volume |
13,230 |
| Split-adjusted Price |
1.55 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
-0.05 / -3.13%
|
1.59
|
1.60
|
1.54
|
1.55
|
1.59
|
1.55
|
13,230
|
|
|
4/18/2019
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.50
|
1.60
|
1.54
|
1.60
|
57,970
|
|
|
4/17/2019
|
+0.08 / +5.26%
|
1.52
|
1.62
|
1.52
|
1.60
|
1.61
|
1.60
|
14,950
|
|
|
4/16/2019
|
-0.06 / -3.80%
|
1.56
|
1.59
|
1.52
|
1.52
|
1.54
|
1.52
|
44,730
|
|
|
4/12/2019
|
+0.01 / +0.64%
|
1.60
|
1.60
|
1.56
|
1.58
|
1.59
|
1.58
|
14,340
|
|
|
4/11/2019
|
-0.04 / -2.48%
|
1.62
|
1.62
|
1.56
|
1.57
|
1.57
|
1.57
|
42,740
|
|
|
4/10/2019
|
+0.04 / +2.55%
|
1.61
|
1.61
|
1.57
|
1.61
|
1.60
|
1.61
|
24,060
|
|
|
4/9/2019
|
-0.04 / -2.48%
|
1.63
|
1.63
|
1.57
|
1.57
|
1.60
|
1.57
|
39,950
|
|
|
4/8/2019
|
-0.02 / -1.23%
|
1.60
|
1.64
|
1.59
|
1.61
|
1.61
|
1.61
|
56,630
|
|
|
4/5/2019
|
-0.01 / -0.61%
|
1.62
|
1.64
|
1.60
|
1.63
|
1.61
|
1.63
|
173,160
|
|
|
4/4/2019
|
-0.02 / -1.20%
|
1.64
|
1.65
|
1.60
|
1.64
|
1.62
|
1.64
|
73,660
|
|
|
4/3/2019
|
+0.01 / +0.61%
|
1.68
|
1.68
|
1.65
|
1.66
|
1.67
|
1.66
|
13,190
|
|
|
4/2/2019
|
-0.02 / -1.20%
|
1.68
|
1.68
|
1.65
|
1.65
|
1.66
|
1.65
|
72,470
|
|
|
4/1/2019
|
+0.01 / +0.60%
|
1.67
|
1.67
|
1.63
|
1.67
|
1.65
|
1.67
|
66,230
|
|
|
3/29/2019
|
+0.01 / +0.61%
|
1.64
|
1.70
|
1.64
|
1.66
|
1.68
|
1.66
|
16,690
|
|
|
3/28/2019
|
-0.05 / -2.94%
|
1.71
|
1.71
|
1.65
|
1.65
|
1.66
|
1.65
|
11,420
|
|
|
3/27/2019
|
+0.01 / +0.59%
|
1.70
|
1.70
|
1.65
|
1.70
|
1.69
|
1.70
|
2,800
|
|
|
3/26/2019
|
+0.01 / +0.60%
|
1.69
|
1.69
|
1.63
|
1.69
|
1.64
|
1.69
|
21,390
|
|
|
3/25/2019
|
+0.01 / +0.60%
|
1.68
|
1.68
|
1.64
|
1.68
|
1.67
|
1.68
|
15,610
|
|
|
3/22/2019
|
+0.03 / +1.83%
|
1.68
|
1.68
|
1.63
|
1.67
|
1.63
|
1.67
|
50,230
|
|
|
3/21/2019
|
0.00 / 0.00%
|
1.64
|
1.71
|
1.64
|
1.64
|
1.69
|
1.64
|
19,540
|
|
|
3/20/2019
|
-0.06 / -3.53%
|
1.68
|
1.70
|
1.64
|
1.64
|
1.66
|
1.64
|
7,240
|
|
|
3/19/2019
|
-0.01 / -0.58%
|
1.68
|
1.72
|
1.68
|
1.70
|
1.70
|
1.70
|
58,880
|
|
|
3/18/2019
|
+0.04 / +2.40%
|
1.76
|
1.76
|
1.67
|
1.71
|
1.73
|
1.71
|
39,100
|
|
|
3/15/2019
|
-0.03 / -1.76%
|
1.66
|
1.70
|
1.66
|
1.67
|
1.67
|
1.67
|
23,580
|
|
|
3/14/2019
|
+0.03 / +1.80%
|
1.67
|
1.70
|
1.64
|
1.70
|
1.67
|
1.70
|
36,460
|
|
|
3/13/2019
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.65
|
1.67
|
1.66
|
1.67
|
67,970
|
|
|
3/12/2019
|
-0.01 / -0.60%
|
1.67
|
1.68
|
1.65
|
1.67
|
1.66
|
1.67
|
129,310
|
|
|
3/11/2019
|
+0.02 / +1.20%
|
1.69
|
1.69
|
1.64
|
1.68
|
1.66
|
1.68
|
48,270
|
|
|
3/8/2019
|
-0.03 / -1.78%
|
1.69
|
1.69
|
1.63
|
1.66
|
1.67
|
1.66
|
99,970
|
|
|