|
Closing price on 6/28/2019
|
|
| Open |
1.57 |
| High |
1.65 |
| Low |
1.57 |
| Volume |
30,230 |
| Split-adjusted Price |
1.64 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
+0.04 / +2.50%
|
1.57
|
1.65
|
1.57
|
1.64
|
1.59
|
1.64
|
30,230
|
|
|
6/27/2019
|
0.00 / 0.00%
|
1.56
|
1.65
|
1.56
|
1.60
|
1.58
|
1.60
|
75,890
|
|
|
6/26/2019
|
0.00 / 0.00%
|
1.64
|
1.65
|
1.56
|
1.60
|
1.60
|
1.60
|
51,320
|
|
|
6/25/2019
|
-0.07 / -4.19%
|
1.60
|
1.64
|
1.60
|
1.60
|
1.60
|
1.60
|
91,090
|
|
|
6/24/2019
|
+0.02 / +1.21%
|
1.66
|
1.67
|
1.62
|
1.67
|
1.66
|
1.67
|
66,160
|
|
|
6/21/2019
|
-0.02 / -1.20%
|
1.65
|
1.65
|
1.58
|
1.65
|
1.59
|
1.65
|
147,680
|
|
|
6/20/2019
|
0.00 / 0.00%
|
1.67
|
1.68
|
1.65
|
1.67
|
1.67
|
1.67
|
43,650
|
|
|
6/19/2019
|
+0.06 / +3.73%
|
1.66
|
1.67
|
1.64
|
1.67
|
1.66
|
1.67
|
106,810
|
|
|
6/18/2019
|
-0.02 / -1.23%
|
1.69
|
1.69
|
1.52
|
1.61
|
1.56
|
1.61
|
57,160
|
|
|
6/17/2019
|
+0.08 / +5.16%
|
1.65
|
1.65
|
1.59
|
1.63
|
1.64
|
1.63
|
12,160
|
|
|
6/14/2019
|
-0.09 / -5.49%
|
1.66
|
1.66
|
1.55
|
1.55
|
1.61
|
1.55
|
5,260
|
|
|
6/13/2019
|
-0.03 / -1.80%
|
1.65
|
1.65
|
1.57
|
1.64
|
1.63
|
1.64
|
2,040
|
|
|
6/12/2019
|
+0.06 / +3.73%
|
1.61
|
1.67
|
1.53
|
1.67
|
1.62
|
1.67
|
112,970
|
|
|
6/11/2019
|
-0.03 / -1.83%
|
1.55
|
1.63
|
1.54
|
1.61
|
1.56
|
1.61
|
15,350
|
|
|
6/10/2019
|
+0.07 / +4.46%
|
1.59
|
1.64
|
1.55
|
1.64
|
1.59
|
1.64
|
85,280
|
|
|
6/7/2019
|
+0.05 / +3.29%
|
1.52
|
1.58
|
1.50
|
1.57
|
1.51
|
1.57
|
156,590
|
|
|
6/6/2019
|
-0.05 / -3.18%
|
1.57
|
1.60
|
1.50
|
1.52
|
1.57
|
1.52
|
49,610
|
|
|
6/5/2019
|
+0.04 / +2.61%
|
1.55
|
1.60
|
1.55
|
1.57
|
1.58
|
1.57
|
33,510
|
|
|
6/4/2019
|
0.00 / 0.00%
|
1.53
|
1.55
|
1.49
|
1.53
|
1.54
|
1.53
|
53,130
|
|
|
6/3/2019
|
+0.05 / +3.38%
|
1.48
|
1.53
|
1.48
|
1.53
|
1.51
|
1.53
|
22,170
|
|
|
5/31/2019
|
-0.04 / -2.63%
|
1.52
|
1.52
|
1.48
|
1.48
|
1.50
|
1.48
|
6,790
|
|
|
5/30/2019
|
-0.01 / -0.65%
|
1.49
|
1.54
|
1.46
|
1.52
|
1.47
|
1.52
|
31,190
|
|
|
5/29/2019
|
0.00 / 0.00%
|
1.49
|
1.53
|
1.46
|
1.53
|
1.49
|
1.53
|
30,850
|
|
|
5/28/2019
|
-0.02 / -1.29%
|
1.51
|
1.54
|
1.49
|
1.53
|
1.52
|
1.53
|
38,260
|
|
|
5/27/2019
|
0.00 / 0.00%
|
1.51
|
1.55
|
1.51
|
1.55
|
1.54
|
1.55
|
15,570
|
|
|
5/24/2019
|
-0.02 / -1.27%
|
1.51
|
1.55
|
1.50
|
1.55
|
1.51
|
1.55
|
29,750
|
|
|
5/23/2019
|
0.00 / 0.00%
|
1.51
|
1.57
|
1.51
|
1.57
|
1.53
|
1.57
|
22,910
|
|
|
5/22/2019
|
-0.01 / -0.63%
|
1.56
|
1.57
|
1.50
|
1.57
|
1.52
|
1.57
|
68,360
|
|
|
5/21/2019
|
0.00 / 0.00%
|
1.50
|
1.58
|
1.50
|
1.58
|
1.56
|
1.58
|
16,620
|
|
|
5/20/2019
|
0.00 / 0.00%
|
1.52
|
1.58
|
1.51
|
1.58
|
1.54
|
1.58
|
42,840
|
|
|