|
Closing price on 8/4/2017
|
|
| Open |
8.45 |
| High |
8.45 |
| Low |
7.82 |
| Volume |
2,015,670 |
| Split-adjusted Price |
7.90 |
|
|
HTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2017
|
-1.20 / -6.96%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
308,770
|
|
|
7/7/2017
|
+1.10 / +6.81%
|
16.50
|
17.25
|
16.15
|
17.25
|
16.87
|
17.25
|
2,064,860
|
|
|
7/6/2017
|
+1.05 / +6.95%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
1,510,210
|
|
|
7/5/2017
|
+15.10 / +0.00%
|
14.00
|
15.10
|
13.70
|
15.10
|
14.74
|
15.10
|
1,913,900
|
|
|