|
Closing price on 5/16/2018
|
|
| Open |
2.76 |
| High |
2.76 |
| Low |
2.66 |
| Volume |
6,460 |
| Split-adjusted Price |
2.76 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+0.03 / +1.10%
|
2.76
|
2.76
|
2.66
|
2.76
|
2.74
|
2.76
|
6,460
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.67
|
2.73
|
2.69
|
2.73
|
44,270
|
|
|
5/14/2018
|
+0.07 / +2.63%
|
2.65
|
2.73
|
2.65
|
2.73
|
2.70
|
2.73
|
17,060
|
|
|
5/11/2018
|
-0.09 / -3.27%
|
2.75
|
2.77
|
2.66
|
2.66
|
2.69
|
2.66
|
55,330
|
|
|
5/10/2018
|
-0.03 / -1.08%
|
2.79
|
2.79
|
2.68
|
2.75
|
2.70
|
2.75
|
73,680
|
|
|
5/9/2018
|
-0.02 / -0.71%
|
2.71
|
2.79
|
2.68
|
2.78
|
2.71
|
2.78
|
102,700
|
|
|
5/8/2018
|
-0.03 / -1.06%
|
2.88
|
2.88
|
2.70
|
2.80
|
2.72
|
2.80
|
52,160
|
|
|
5/7/2018
|
-0.06 / -2.08%
|
2.89
|
2.89
|
2.71
|
2.83
|
2.73
|
2.83
|
40,250
|
|
|
5/4/2018
|
+0.01 / +0.35%
|
2.94
|
2.94
|
2.76
|
2.89
|
2.88
|
2.89
|
3,130
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.80
|
2.94
|
2.80
|
2.88
|
2.86
|
2.88
|
2,610
|
|
|
5/2/2018
|
-0.02 / -0.69%
|
2.90
|
2.90
|
2.76
|
2.88
|
2.85
|
2.88
|
30,830
|
|
|
4/27/2018
|
+0.01 / +0.35%
|
2.95
|
2.95
|
2.89
|
2.90
|
2.90
|
2.90
|
143,770
|
|
|
4/26/2018
|
+0.01 / +0.35%
|
2.95
|
2.95
|
2.88
|
2.89
|
2.90
|
2.89
|
588,840
|
|
|
4/24/2018
|
-0.02 / -0.69%
|
2.98
|
2.98
|
2.80
|
2.88
|
2.92
|
2.88
|
19,160
|
|
|
4/23/2018
|
-0.10 / -3.33%
|
2.85
|
3.09
|
2.85
|
2.90
|
2.90
|
2.90
|
606,260
|
|
|
4/20/2018
|
-0.03 / -0.99%
|
3.09
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
21,720
|
|
|
4/19/2018
|
+0.09 / +3.06%
|
3.14
|
3.14
|
2.95
|
3.03
|
3.09
|
3.03
|
60,930
|
|
|
4/18/2018
|
+0.19 / +6.91%
|
2.73
|
2.94
|
2.71
|
2.94
|
2.92
|
2.94
|
78,440
|
|
|
4/17/2018
|
+0.04 / +1.48%
|
2.75
|
2.75
|
2.70
|
2.75
|
2.74
|
2.75
|
5,730
|
|
|
4/16/2018
|
+0.01 / +0.37%
|
2.77
|
2.80
|
2.70
|
2.71
|
2.71
|
2.71
|
116,040
|
|
|
4/13/2018
|
-0.09 / -3.23%
|
2.80
|
2.80
|
2.68
|
2.70
|
2.74
|
2.70
|
30,330
|
|
|
4/12/2018
|
-0.01 / -0.36%
|
2.70
|
2.80
|
2.70
|
2.79
|
2.77
|
2.79
|
85,480
|
|
|
4/11/2018
|
-0.02 / -0.71%
|
2.87
|
2.87
|
2.72
|
2.80
|
2.78
|
2.80
|
36,720
|
|
|
4/10/2018
|
+0.02 / +0.71%
|
2.75
|
2.83
|
2.71
|
2.82
|
2.78
|
2.82
|
86,460
|
|
|
4/9/2018
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.73
|
2.80
|
2.79
|
2.80
|
37,940
|
|
|
4/6/2018
|
+0.02 / +0.72%
|
2.80
|
2.85
|
2.80
|
2.80
|
2.84
|
2.80
|
19,690
|
|
|
4/5/2018
|
+0.02 / +0.72%
|
2.76
|
2.80
|
2.71
|
2.78
|
2.75
|
2.78
|
28,390
|
|
|
4/4/2018
|
-0.13 / -4.50%
|
2.80
|
2.93
|
2.74
|
2.76
|
2.81
|
2.76
|
160,290
|
|
|
4/3/2018
|
-0.09 / -3.02%
|
2.90
|
2.92
|
2.79
|
2.89
|
2.81
|
2.89
|
21,370
|
|
|
4/2/2018
|
+0.08 / +2.76%
|
3.00
|
3.00
|
2.90
|
2.98
|
2.94
|
2.98
|
2,380
|
|
|