|
|
Closing price on 8/21/2017
|
|
| Open |
7.85 |
| High |
7.85 |
| Low |
7.72 |
| Volume |
464,440 |
| Split-adjusted Price |
7.82 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.72
|
7.82
|
7.80
|
7.82
|
464,440
|
|
|
8/18/2017
|
-0.04 / -0.51%
|
7.90
|
8.00
|
7.72
|
7.82
|
7.80
|
7.82
|
778,910
|
|
|
8/17/2017
|
-0.14 / -1.75%
|
8.00
|
8.10
|
7.83
|
7.86
|
7.92
|
7.86
|
219,420
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.05
|
8.12
|
7.86
|
8.00
|
7.92
|
8.00
|
253,410
|
|
|
8/15/2017
|
-0.15 / -1.84%
|
8.20
|
8.25
|
7.92
|
8.00
|
8.00
|
8.00
|
239,890
|
|
|
8/14/2017
|
-0.05 / -0.61%
|
8.25
|
8.55
|
8.07
|
8.15
|
8.33
|
8.15
|
994,260
|
|
|
8/11/2017
|
+0.18 / +2.24%
|
8.05
|
8.25
|
7.85
|
8.20
|
8.06
|
8.20
|
468,480
|
|
|
8/10/2017
|
+0.02 / +0.25%
|
8.00
|
8.20
|
7.85
|
8.02
|
8.00
|
8.02
|
611,090
|
|
|
8/9/2017
|
-0.16 / -1.96%
|
8.00
|
8.16
|
7.80
|
8.00
|
7.89
|
8.00
|
774,110
|
|
|
8/8/2017
|
-0.29 / -3.43%
|
8.60
|
8.75
|
8.10
|
8.16
|
8.44
|
8.16
|
897,350
|
|
|
8/7/2017
|
+0.55 / +6.96%
|
7.90
|
8.45
|
7.86
|
8.45
|
8.23
|
8.45
|
1,697,270
|
|
|
8/4/2017
|
-0.50 / -5.95%
|
8.45
|
8.45
|
7.82
|
7.90
|
7.83
|
7.90
|
2,015,670
|
|
|
8/3/2017
|
-0.44 / -4.98%
|
8.60
|
8.85
|
8.23
|
8.40
|
8.24
|
8.40
|
1,952,410
|
|
|
8/2/2017
|
-0.66 / -6.95%
|
9.20
|
9.55
|
8.84
|
8.84
|
8.85
|
8.84
|
998,240
|
|
|
8/1/2017
|
-0.50 / -5.00%
|
10.05
|
10.30
|
9.30
|
9.50
|
9.43
|
9.50
|
1,552,060
|
|
|
7/31/2017
|
-0.55 / -5.21%
|
10.55
|
10.60
|
9.82
|
10.00
|
9.92
|
10.00
|
1,123,740
|
|
|
7/28/2017
|
-0.65 / -5.80%
|
11.25
|
11.60
|
10.45
|
10.55
|
10.78
|
10.55
|
1,493,320
|
|
|
7/27/2017
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.35
|
11.20
|
10.93
|
11.20
|
1,962,760
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.25
|
10.50
|
10.00
|
10.50
|
10.25
|
10.50
|
760,090
|
|
|
7/25/2017
|
-0.30 / -2.78%
|
10.85
|
10.90
|
10.35
|
10.50
|
10.57
|
10.50
|
750,310
|
|
|
7/24/2017
|
+0.45 / +4.35%
|
10.40
|
10.90
|
10.20
|
10.80
|
10.54
|
10.80
|
1,277,440
|
|
|
7/21/2017
|
-0.05 / -0.48%
|
10.35
|
10.45
|
9.68
|
10.35
|
9.97
|
10.35
|
986,210
|
|
|
7/20/2017
|
-0.65 / -5.88%
|
10.50
|
11.00
|
10.30
|
10.40
|
10.32
|
10.40
|
2,252,420
|
|
|
7/19/2017
|
-0.75 / -6.36%
|
11.10
|
11.50
|
11.00
|
11.05
|
11.01
|
11.05
|
2,023,790
|
|
|
7/18/2017
|
-0.05 / -0.42%
|
11.70
|
12.00
|
11.05
|
11.80
|
11.32
|
11.80
|
1,488,330
|
|
|
7/17/2017
|
-0.70 / -5.58%
|
12.40
|
13.30
|
11.70
|
11.85
|
12.56
|
11.85
|
2,746,720
|
|
|
7/14/2017
|
-0.45 / -3.46%
|
12.10
|
12.70
|
12.10
|
12.55
|
12.20
|
12.55
|
3,256,590
|
|
|
7/13/2017
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,088,250
|
|
|
7/12/2017
|
-1.00 / -6.69%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
803,110
|
|
|
7/11/2017
|
-1.10 / -6.85%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
36,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|