|
Closing price on 5/31/2018
|
|
| Open |
2.70 |
| High |
2.72 |
| Low |
2.61 |
| Volume |
4,420 |
| Split-adjusted Price |
2.71 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.01 / +0.37%
|
2.70
|
2.72
|
2.61
|
2.71
|
2.71
|
2.71
|
4,420
|
|
|
5/30/2018
|
+0.08 / +3.05%
|
2.70
|
2.70
|
2.57
|
2.70
|
2.60
|
2.70
|
20,750
|
|
|
5/29/2018
|
+0.02 / +0.77%
|
2.60
|
2.65
|
2.60
|
2.62
|
2.63
|
2.62
|
38,430
|
|
|
5/28/2018
|
-0.02 / -0.76%
|
2.62
|
2.62
|
2.44
|
2.60
|
2.53
|
2.60
|
23,300
|
|
|
5/25/2018
|
-0.03 / -1.13%
|
2.68
|
2.68
|
2.55
|
2.62
|
2.62
|
2.62
|
27,450
|
|
|
5/24/2018
|
0.00 / 0.00%
|
2.68
|
2.68
|
2.56
|
2.65
|
2.65
|
2.65
|
9,450
|
|
|
5/23/2018
|
-0.04 / -1.49%
|
2.67
|
2.67
|
2.61
|
2.65
|
2.65
|
2.65
|
10,950
|
|
|
5/22/2018
|
+0.01 / +0.37%
|
2.74
|
2.74
|
2.68
|
2.69
|
2.74
|
2.69
|
263,110
|
|
|
5/21/2018
|
+0.06 / +2.29%
|
2.69
|
2.69
|
2.66
|
2.68
|
2.68
|
2.68
|
9,980
|
|
|
5/18/2018
|
-0.10 / -3.68%
|
2.76
|
2.76
|
2.54
|
2.62
|
2.59
|
2.62
|
84,400
|
|
|
5/17/2018
|
-0.04 / -1.45%
|
2.76
|
2.76
|
2.68
|
2.72
|
2.72
|
2.72
|
19,130
|
|
|
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
|
|
|