|
Closing price on 8/13/2019
|
|
| Open |
1.47 |
| High |
1.60 |
| Low |
1.47 |
| Volume |
32,300 |
| Split-adjusted Price |
1.56 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-0.02 / -1.27%
|
1.47
|
1.60
|
1.47
|
1.56
|
1.52
|
1.56
|
32,300
|
|
|
8/12/2019
|
+0.08 / +5.33%
|
1.53
|
1.60
|
1.50
|
1.58
|
1.55
|
1.58
|
57,260
|
|
|
8/9/2019
|
+0.02 / +1.35%
|
1.47
|
1.53
|
1.47
|
1.50
|
1.49
|
1.50
|
69,810
|
|
|
8/8/2019
|
-0.05 / -3.27%
|
1.50
|
1.50
|
1.46
|
1.48
|
1.47
|
1.48
|
65,980
|
|
|
8/7/2019
|
-0.02 / -1.29%
|
1.51
|
1.54
|
1.50
|
1.53
|
1.52
|
1.53
|
5,940
|
|
|
8/6/2019
|
+0.04 / +2.65%
|
1.49
|
1.58
|
1.49
|
1.55
|
1.51
|
1.55
|
91,400
|
|
|
8/5/2019
|
+0.02 / +1.34%
|
1.49
|
1.51
|
1.49
|
1.51
|
1.50
|
1.51
|
16,050
|
|
|
8/2/2019
|
-0.05 / -3.25%
|
1.53
|
1.53
|
1.49
|
1.49
|
1.50
|
1.49
|
10,010
|
|
|
8/1/2019
|
0.00 / 0.00%
|
1.50
|
1.54
|
1.49
|
1.54
|
1.50
|
1.54
|
12,640
|
|
|
7/31/2019
|
-0.01 / -0.65%
|
1.49
|
1.54
|
1.49
|
1.54
|
1.52
|
1.54
|
5,600
|
|
|
7/30/2019
|
0.00 / 0.00%
|
1.52
|
1.55
|
1.51
|
1.55
|
1.53
|
1.55
|
5,480
|
|
|
7/29/2019
|
+0.01 / +0.65%
|
1.49
|
1.55
|
1.49
|
1.55
|
1.55
|
1.55
|
8,390
|
|
|
7/26/2019
|
+0.05 / +3.36%
|
1.55
|
1.55
|
1.49
|
1.54
|
1.53
|
1.54
|
2,170
|
|
|
7/25/2019
|
-0.07 / -4.49%
|
1.51
|
1.54
|
1.49
|
1.49
|
1.51
|
1.49
|
7,140
|
|
|
7/24/2019
|
+0.01 / +0.65%
|
1.55
|
1.57
|
1.51
|
1.56
|
1.55
|
1.56
|
126,010
|
|
|
7/23/2019
|
-0.02 / -1.27%
|
1.52
|
1.55
|
1.52
|
1.55
|
1.54
|
1.55
|
3,520
|
|
|
7/22/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.57
|
1.57
|
1.57
|
1.57
|
60
|
|
|
7/19/2019
|
-0.01 / -0.63%
|
1.57
|
1.57
|
1.52
|
1.57
|
1.52
|
1.57
|
8,530
|
|
|
7/18/2019
|
+0.01 / +0.64%
|
1.57
|
1.58
|
1.54
|
1.58
|
1.57
|
1.58
|
2,060
|
|
|
7/17/2019
|
0.00 / 0.00%
|
1.51
|
1.57
|
1.51
|
1.57
|
1.57
|
1.57
|
120
|
|
|
7/16/2019
|
-0.03 / -1.88%
|
1.58
|
1.58
|
1.55
|
1.57
|
1.57
|
1.57
|
11,080
|
|
|
7/15/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
14,750
|
|
|
7/12/2019
|
-0.03 / -1.84%
|
1.60
|
1.60
|
1.56
|
1.60
|
1.59
|
1.60
|
11,210
|
|
|
7/11/2019
|
+0.02 / +1.24%
|
1.58
|
1.65
|
1.51
|
1.63
|
1.57
|
1.63
|
36,240
|
|
|
7/10/2019
|
-0.01 / -0.62%
|
1.62
|
1.62
|
1.57
|
1.61
|
1.61
|
1.61
|
370
|
|
|
7/9/2019
|
0.00 / 0.00%
|
1.62
|
1.64
|
1.57
|
1.62
|
1.61
|
1.62
|
1,780
|
|
|
7/8/2019
|
-0.03 / -1.82%
|
1.56
|
1.62
|
1.54
|
1.62
|
1.55
|
1.62
|
30,960
|
|
|
7/5/2019
|
+0.02 / +1.23%
|
1.65
|
1.65
|
1.57
|
1.65
|
1.62
|
1.65
|
6,800
|
|
|
7/4/2019
|
-0.02 / -1.21%
|
1.57
|
1.65
|
1.56
|
1.63
|
1.57
|
1.63
|
62,340
|
|
|
7/3/2019
|
-0.01 / -0.60%
|
1.56
|
1.66
|
1.56
|
1.65
|
1.62
|
1.65
|
43,300
|
|
|