Huazhu Group Ltd NASDAQ:HTHT Historical Prices

Below are the 3506 trading days of historical prices for HTHT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3506	NASDAQ	HTHT	Fri, Mar 1, 2024	36.90	37.00	35.71	36.03
3505	NASDAQ	HTHT	Thu, Feb 29, 2024	37.88	38.40	36.41	36.56
3504	NASDAQ	HTHT	Wed, Feb 28, 2024	37.18	37.88	36.95	37.56
3503	NASDAQ	HTHT	Tue, Feb 27, 2024	38.62	38.62	37.59	37.60
3502	NASDAQ	HTHT	Mon, Feb 26, 2024	39.08	39.12	37.57	37.61
3501	NASDAQ	HTHT	Fri, Feb 23, 2024	38.30	39.56	38.21	39.39
3500	NASDAQ	HTHT	Thu, Feb 22, 2024	36.95	37.70	36.79	37.58
3499	NASDAQ	HTHT	Wed, Feb 21, 2024	37.02	37.37	35.89	36.73
3498	NASDAQ	HTHT	Tue, Feb 20, 2024	37.24	37.41	35.90	35.97
3497	NASDAQ	HTHT	Fri, Feb 16, 2024	37.15	37.59	36.46	36.94
3496	NASDAQ	HTHT	Thu, Feb 15, 2024	33.84	36.24	33.77	36.17
3495	NASDAQ	HTHT	Wed, Feb 14, 2024	32.54	33.47	32.33	33.47
3494	NASDAQ	HTHT	Tue, Feb 13, 2024	31.96	32.30	31.78	31.89
3493	NASDAQ	HTHT	Mon, Feb 12, 2024	31.95	32.85	31.90	32.30
3492	NASDAQ	HTHT	Fri, Feb 9, 2024	32.17	32.17	31.44	31.89
3491	NASDAQ	HTHT	Thu, Feb 8, 2024	31.93	32.27	31.74	31.97
3490	NASDAQ	HTHT	Wed, Feb 7, 2024	31.87	32.20	31.60	31.93
3489	NASDAQ	HTHT	Tue, Feb 6, 2024	32.94	33.03	32.39	32.68
3488	NASDAQ	HTHT	Mon, Feb 5, 2024	31.30	31.89	31.02	31.64
3487	NASDAQ	HTHT	Fri, Feb 2, 2024	31.10	31.45	31.00	31.20
3486	NASDAQ	HTHT	Thu, Feb 1, 2024	31.87	31.99	31.49	31.80
3485	NASDAQ	HTHT	Wed, Jan 31, 2024	31.55	32.24	31.38	31.77
3484	NASDAQ	HTHT	Tue, Jan 30, 2024	32.88	33.08	31.85	31.90
3483	NASDAQ	HTHT	Mon, Jan 29, 2024	34.00	34.20	32.97	33.58
3482	NASDAQ	HTHT	Fri, Jan 26, 2024	33.66	34.22	33.55	33.93
3481	NASDAQ	HTHT	Thu, Jan 25, 2024	33.78	34.51	33.54	33.77
3480	NASDAQ	HTHT	Wed, Jan 24, 2024	33.94	34.13	33.04	33.30
3479	NASDAQ	HTHT	Tue, Jan 23, 2024	32.50	33.25	32.16	32.86
3478	NASDAQ	HTHT	Mon, Jan 22, 2024	30.61	31.30	30.20	31.17
3477	NASDAQ	HTHT	Fri, Jan 19, 2024	31.03	31.87	30.79	31.82
3476	NASDAQ	HTHT	Thu, Jan 18, 2024	31.42	32.11	31.22	31.42
3475	NASDAQ	HTHT	Wed, Jan 17, 2024	31.13	31.60	30.65	30.93
3474	NASDAQ	HTHT	Tue, Jan 16, 2024	32.23	32.99	32.18	32.36
3473	NASDAQ	HTHT	Fri, Jan 12, 2024	32.78	33.65	32.78	33.02
3472	NASDAQ	HTHT	Thu, Jan 11, 2024	33.07	33.22	32.51	33.20
3471	NASDAQ	HTHT	Wed, Jan 10, 2024	31.32	32.59	31.24	32.40
3470	NASDAQ	HTHT	Tue, Jan 9, 2024	31.54	31.80	31.14	31.24
3469	NASDAQ	HTHT	Mon, Jan 8, 2024	32.81	32.83	32.20	32.32
3468	NASDAQ	HTHT	Fri, Jan 5, 2024	33.41	33.98	33.12	33.67
3467	NASDAQ	HTHT	Thu, Jan 4, 2024	32.83	33.52	32.47	33.48
3466	NASDAQ	HTHT	Wed, Jan 3, 2024	32.62	33.56	32.40	33.50
3465	NASDAQ	HTHT	Tue, Jan 2, 2024	32.42	32.85	32.07	32.77
3464	NASDAQ	HTHT	Fri, Dec 29, 2023	33.53	33.62	33.36	33.44
3463	NASDAQ	HTHT	Thu, Dec 28, 2023	33.57	33.64	33.19	33.30
3462	NASDAQ	HTHT	Wed, Dec 27, 2023	32.96	33.16	32.45	33.03
3461	NASDAQ	HTHT	Tue, Dec 26, 2023	34.20	34.20	32.95	33.10
3460	NASDAQ	HTHT	Fri, Dec 22, 2023	33.85	34.45	33.76	34.25
3459	NASDAQ	HTHT	Thu, Dec 21, 2023	34.12	34.45	33.82	34.38
3458	NASDAQ	HTHT	Wed, Dec 20, 2023	33.43	34.20	33.10	33.39
3457	NASDAQ	HTHT	Tue, Dec 19, 2023	34.80	35.40	34.38	34.65
3456	NASDAQ	HTHT	Mon, Dec 18, 2023	34.50	34.63	33.89	34.36
3455	NASDAQ	HTHT	Fri, Dec 15, 2023	34.84	35.20	34.32	34.32
3454	NASDAQ	HTHT	Thu, Dec 14, 2023	35.08	35.41	34.13	34.38
3453	NASDAQ	HTHT	Wed, Dec 13, 2023	34.92	35.00	34.08	34.84
3452	NASDAQ	HTHT	Tue, Dec 12, 2023	34.68	35.21	33.81	35.04
3451	NASDAQ	HTHT	Mon, Dec 11, 2023	34.22	34.56	33.82	34.43
3450	NASDAQ	HTHT	Fri, Dec 8, 2023	34.44	34.76	33.95	34.57
3449	NASDAQ	HTHT	Thu, Dec 7, 2023	34.62	35.16	34.60	34.94
3448	NASDAQ	HTHT	Wed, Dec 6, 2023	35.32	35.59	34.86	34.91
3447	NASDAQ	HTHT	Tue, Dec 5, 2023	35.21	35.50	34.32	34.96
3446	NASDAQ	HTHT	Mon, Dec 4, 2023	35.56	36.23	35.27	36.17
3445	NASDAQ	HTHT	Fri, Dec 1, 2023	36.30	36.30	35.61	36.10
3444	NASDAQ	HTHT	Thu, Nov 30, 2023	35.40	36.69	34.54	36.58
3443	NASDAQ	HTHT	Wed, Nov 29, 2023	36.12	36.67	35.15	35.15
3442	NASDAQ	HTHT	Tue, Nov 28, 2023	36.47	37.31	36.47	36.72
3441	NASDAQ	HTHT	Mon, Nov 27, 2023	37.28	37.28	36.41	36.80
3440	NASDAQ	HTHT	Fri, Nov 24, 2023	36.59	37.23	36.12	36.77
3439	NASDAQ	HTHT	Wed, Nov 22, 2023	36.91	37.62	36.01	36.88
3438	NASDAQ	HTHT	Tue, Nov 21, 2023	37.60	37.72	36.66	36.68
3437	NASDAQ	HTHT	Mon, Nov 20, 2023	36.68	38.09	35.91	37.94
3436	NASDAQ	HTHT	Fri, Nov 17, 2023	36.19	36.44	35.82	36.15
3435	NASDAQ	HTHT	Thu, Nov 16, 2023	35.02	36.56	34.87	35.96
3434	NASDAQ	HTHT	Wed, Nov 15, 2023	36.53	38.08	36.41	36.91
3433	NASDAQ	HTHT	Tue, Nov 14, 2023	36.03	36.79	35.45	36.01
3432	NASDAQ	HTHT	Mon, Nov 13, 2023	35.00	35.58	34.33	35.37
3431	NASDAQ	HTHT	Fri, Nov 10, 2023	33.90	34.90	33.90	34.81
3430	NASDAQ	HTHT	Thu, Nov 9, 2023	35.18	35.31	34.59	34.61
3429	NASDAQ	HTHT	Wed, Nov 8, 2023	35.55	36.02	35.41	35.46
3428	NASDAQ	HTHT	Tue, Nov 7, 2023	35.55	36.27	35.38	35.75
3427	NASDAQ	HTHT	Mon, Nov 6, 2023	37.32	37.44	35.77	36.07
3426	NASDAQ	HTHT	Fri, Nov 3, 2023	35.70	37.33	35.70	36.77
3425	NASDAQ	HTHT	Thu, Nov 2, 2023	35.95	36.06	35.38	35.59
3424	NASDAQ	HTHT	Wed, Nov 1, 2023	37.48	37.48	34.94	35.74
3423	NASDAQ	HTHT	Tue, Oct 31, 2023	37.70	37.97	36.47	37.66
3422	NASDAQ	HTHT	Mon, Oct 30, 2023	37.88	38.81	37.65	38.11
3421	NASDAQ	HTHT	Fri, Oct 27, 2023	38.07	38.19	37.33	37.45
3420	NASDAQ	HTHT	Thu, Oct 26, 2023	36.80	37.26	36.63	36.89
3419	NASDAQ	HTHT	Wed, Oct 25, 2023	36.91	37.20	36.48	36.54
3418	NASDAQ	HTHT	Tue, Oct 24, 2023	36.42	37.63	35.92	37.20
3417	NASDAQ	HTHT	Mon, Oct 23, 2023	34.41	37.17	34.05	36.10
3416	NASDAQ	HTHT	Fri, Oct 20, 2023	33.74	34.35	33.74	34.08
3415	NASDAQ	HTHT	Thu, Oct 19, 2023	33.80	34.74	33.74	34.25
3414	NASDAQ	HTHT	Wed, Oct 18, 2023	34.05	34.70	33.86	34.40
3413	NASDAQ	HTHT	Tue, Oct 17, 2023	35.02	35.53	34.55	34.89
3412	NASDAQ	HTHT	Mon, Oct 16, 2023	35.10	35.87	34.47	35.68
3411	NASDAQ	HTHT	Fri, Oct 13, 2023	35.55	36.06	34.91	35.36
3410	NASDAQ	HTHT	Thu, Oct 12, 2023	37.12	37.40	35.70	36.05
3409	NASDAQ	HTHT	Wed, Oct 11, 2023	37.80	37.87	36.70	37.19
3408	NASDAQ	HTHT	Tue, Oct 10, 2023	36.38	38.36	36.00	37.50
3407	NASDAQ	HTHT	Mon, Oct 9, 2023	36.86	37.03	35.90	36.66
3406	NASDAQ	HTHT	Fri, Oct 6, 2023	37.61	38.14	37.25	37.87
3405	NASDAQ	HTHT	Thu, Oct 5, 2023	37.25	37.49	36.71	37.39
3404	NASDAQ	HTHT	Wed, Oct 4, 2023	37.47	37.95	37.16	37.47
3403	NASDAQ	HTHT	Tue, Oct 3, 2023	38.01	38.46	37.55	37.64
3402	NASDAQ	HTHT	Mon, Oct 2, 2023	39.40	39.42	38.48	38.88
3401	NASDAQ	HTHT	Fri, Sep 29, 2023	39.51	39.92	39.32	39.43
3400	NASDAQ	HTHT	Thu, Sep 28, 2023	37.80	38.55	37.67	38.54
3399	NASDAQ	HTHT	Wed, Sep 27, 2023	38.66	38.77	37.79	38.21
3398	NASDAQ	HTHT	Tue, Sep 26, 2023	38.19	38.83	38.19	38.52
3397	NASDAQ	HTHT	Mon, Sep 25, 2023	38.27	39.14	38.27	39.01
3396	NASDAQ	HTHT	Fri, Sep 22, 2023	40.27	40.31	39.43	39.56
3395	NASDAQ	HTHT	Thu, Sep 21, 2023	38.69	39.14	38.60	38.79
3394	NASDAQ	HTHT	Wed, Sep 20, 2023	40.00	40.36	39.44	39.44
3393	NASDAQ	HTHT	Tue, Sep 19, 2023	40.90	41.06	39.46	39.87
3392	NASDAQ	HTHT	Mon, Sep 18, 2023	40.46	41.28	40.41	41.05
3391	NASDAQ	HTHT	Fri, Sep 15, 2023	40.75	41.17	40.30	40.63
3390	NASDAQ	HTHT	Thu, Sep 14, 2023	40.38	41.41	40.22	40.76
3389	NASDAQ	HTHT	Wed, Sep 13, 2023	39.79	40.27	39.28	39.86
3388	NASDAQ	HTHT	Tue, Sep 12, 2023	38.58	40.04	38.58	39.79
3387	NASDAQ	HTHT	Mon, Sep 11, 2023	39.00	39.00	39.00	39.00
3386	NASDAQ	HTHT	Fri, Sep 8, 2023	38.38	38.60	38.04	38.55
3385	NASDAQ	HTHT	Thu, Sep 7, 2023	38.60	38.84	38.20	38.35
3384	NASDAQ	HTHT	Wed, Sep 6, 2023	40.66	40.96	39.49	39.82
3383	NASDAQ	HTHT	Tue, Sep 5, 2023	40.37	41.11	39.39	40.76
3382	NASDAQ	HTHT	Fri, Sep 1, 2023	40.99	42.21	40.65	41.64
3381	NASDAQ	HTHT	Thu, Aug 31, 2023	40.48	41.06	39.78	40.28
3380	NASDAQ	HTHT	Wed, Aug 30, 2023	40.79	41.84	40.69	40.97
3379	NASDAQ	HTHT	Tue, Aug 29, 2023	41.10	41.88	40.72	41.15
3378	NASDAQ	HTHT	Mon, Aug 28, 2023	40.30	41.83	40.24	40.83
3377	NASDAQ	HTHT	Fri, Aug 25, 2023	41.52	41.69	39.77	40.26
3376	NASDAQ	HTHT	Thu, Aug 24, 2023	45.15	45.51	42.48	42.49
3375	NASDAQ	HTHT	Wed, Aug 23, 2023	43.89	44.93	43.89	44.92
3374	NASDAQ	HTHT	Tue, Aug 22, 2023	43.36	43.90	42.69	43.28
3373	NASDAQ	HTHT	Mon, Aug 21, 2023	43.16	43.40	41.86	43.11
3372	NASDAQ	HTHT	Fri, Aug 18, 2023	43.45	44.27	42.93	43.92
3371	NASDAQ	HTHT	Thu, Aug 17, 2023	46.34	46.62	44.87	44.89
3370	NASDAQ	HTHT	Wed, Aug 16, 2023	45.45	45.49	44.13	45.25
3369	NASDAQ	HTHT	Tue, Aug 15, 2023	45.77	46.24	45.29	45.96
3368	NASDAQ	HTHT	Mon, Aug 14, 2023	44.22	46.24	44.02	45.86
3367	NASDAQ	HTHT	Fri, Aug 11, 2023	45.08	45.56	44.31	44.99
3366	NASDAQ	HTHT	Thu, Aug 10, 2023	48.04	48.84	46.71	46.93
3365	NASDAQ	HTHT	Wed, Aug 9, 2023	47.00	47.99	45.50	47.79
3364	NASDAQ	HTHT	Tue, Aug 8, 2023	45.36	46.86	44.61	46.73
3363	NASDAQ	HTHT	Mon, Aug 7, 2023	46.49	46.92	45.84	46.55
3362	NASDAQ	HTHT	Fri, Aug 4, 2023	46.07	46.54	45.62	45.96
3361	NASDAQ	HTHT	Thu, Aug 3, 2023	45.32	46.17	44.86	46.13
3360	NASDAQ	HTHT	Wed, Aug 2, 2023	45.12	45.53	43.73	44.14
3359	NASDAQ	HTHT	Tue, Aug 1, 2023	46.80	46.80	45.50	46.12
3358	NASDAQ	HTHT	Mon, Jul 31, 2023	47.97	48.25	47.16	48.04
3357	NASDAQ	HTHT	Fri, Jul 28, 2023	45.75	47.92	45.54	47.74
3356	NASDAQ	HTHT	Thu, Jul 27, 2023	44.50	45.33	43.52	43.69
3355	NASDAQ	HTHT	Wed, Jul 26, 2023	42.66	44.47	42.42	43.87
3354	NASDAQ	HTHT	Tue, Jul 25, 2023	44.07	44.51	42.30	42.69
3353	NASDAQ	HTHT	Mon, Jul 24, 2023	40.87	42.99	40.31	42.77
3352	NASDAQ	HTHT	Fri, Jul 21, 2023	41.34	41.77	41.27	41.46
3351	NASDAQ	HTHT	Thu, Jul 20, 2023	40.55	41.34	40.29	41.23
3350	NASDAQ	HTHT	Wed, Jul 19, 2023	41.77	42.64	40.68	40.93
3349	NASDAQ	HTHT	Tue, Jul 18, 2023	43.00	43.54	41.40	41.44
3348	NASDAQ	HTHT	Mon, Jul 17, 2023	43.69	43.85	42.76	43.44
3347	NASDAQ	HTHT	Fri, Jul 14, 2023	43.54	44.44	43.01	44.33
3346	NASDAQ	HTHT	Thu, Jul 13, 2023	43.30	44.05	42.91	43.89
3345	NASDAQ	HTHT	Wed, Jul 12, 2023	42.99	43.13	42.20	42.82
3344	NASDAQ	HTHT	Tue, Jul 11, 2023	40.84	41.90	40.70	41.73
3343	NASDAQ	HTHT	Mon, Jul 10, 2023	38.96	40.66	38.67	40.57
3342	NASDAQ	HTHT	Fri, Jul 7, 2023	38.07	39.69	37.88	39.16
3341	NASDAQ	HTHT	Thu, Jul 6, 2023	38.71	39.35	37.62	38.07
3340	NASDAQ	HTHT	Wed, Jul 5, 2023	39.50	40.01	38.71	39.63
3339	NASDAQ	HTHT	Mon, Jul 3, 2023	39.61	40.39	39.52	40.03
3338	NASDAQ	HTHT	Fri, Jun 30, 2023	38.75	39.08	38.46	38.78
3337	NASDAQ	HTHT	Thu, Jun 29, 2023	38.33	39.03	38.05	38.24
3336	NASDAQ	HTHT	Wed, Jun 28, 2023	39.52	39.71	38.68	39.10
3335	NASDAQ	HTHT	Tue, Jun 27, 2023	39.48	40.46	39.27	39.93
3334	NASDAQ	HTHT	Mon, Jun 26, 2023	38.63	39.25	38.63	38.98
3333	NASDAQ	HTHT	Fri, Jun 23, 2023	39.01	39.23	38.25	38.39
3332	NASDAQ	HTHT	Thu, Jun 22, 2023	39.66	40.02	39.19	39.69
3331	NASDAQ	HTHT	Wed, Jun 21, 2023	40.43	40.75	39.39	39.67
3330	NASDAQ	HTHT	Tue, Jun 20, 2023	41.80	42.12	40.54	40.67
3329	NASDAQ	HTHT	Fri, Jun 16, 2023	44.21	44.21	42.87	43.00
3328	NASDAQ	HTHT	Thu, Jun 15, 2023	45.23	45.37	43.86	44.28
3327	NASDAQ	HTHT	Wed, Jun 14, 2023	44.28	44.74	43.80	44.40
3326	NASDAQ	HTHT	Tue, Jun 13, 2023	44.49	45.04	43.72	44.07
3325	NASDAQ	HTHT	Mon, Jun 12, 2023	42.91	43.78	42.63	43.50
3324	NASDAQ	HTHT	Fri, Jun 9, 2023	43.70	43.70	42.88	43.07
3323	NASDAQ	HTHT	Thu, Jun 8, 2023	42.41	44.09	41.97	43.69
3322	NASDAQ	HTHT	Wed, Jun 7, 2023	42.28	42.82	41.86	42.46
3321	NASDAQ	HTHT	Tue, Jun 6, 2023	40.91	42.34	40.30	42.31
3320	NASDAQ	HTHT	Mon, Jun 5, 2023	40.39	41.08	40.15	40.87
3319	NASDAQ	HTHT	Fri, Jun 2, 2023	38.89	40.61	38.84	40.44
3318	NASDAQ	HTHT	Thu, Jun 1, 2023	36.64	38.05	36.23	37.50
3317	NASDAQ	HTHT	Wed, May 31, 2023	37.50	37.50	35.55	36.62
3316	NASDAQ	HTHT	Tue, May 30, 2023	38.30	39.46	36.42	36.99
3315	NASDAQ	HTHT	Fri, May 26, 2023	38.30	38.76	37.36	37.94
3314	NASDAQ	HTHT	Thu, May 25, 2023	37.50	38.61	37.20	38.04
3313	NASDAQ	HTHT	Wed, May 24, 2023	39.17	39.69	37.15	37.44
3312	NASDAQ	HTHT	Tue, May 23, 2023	40.95	40.97	39.84	39.94
3311	NASDAQ	HTHT	Mon, May 22, 2023	42.43	42.49	41.50	41.98
3310	NASDAQ	HTHT	Fri, May 19, 2023	41.38	42.35	40.97	41.62
3309	NASDAQ	HTHT	Thu, May 18, 2023	42.43	43.09	40.94	41.51
3308	NASDAQ	HTHT	Wed, May 17, 2023	42.01	42.69	41.77	42.27
3307	NASDAQ	HTHT	Tue, May 16, 2023	42.72	43.61	42.13	42.82
3306	NASDAQ	HTHT	Mon, May 15, 2023	42.21	43.85	42.17	43.72
3305	NASDAQ	HTHT	Fri, May 12, 2023	42.16	42.68	41.75	41.75
3304	NASDAQ	HTHT	Thu, May 11, 2023	41.89	43.06	41.50	42.88
3303	NASDAQ	HTHT	Wed, May 10, 2023	41.88	42.00	41.12	41.67
3302	NASDAQ	HTHT	Tue, May 9, 2023	42.00	42.91	41.39	42.01
3301	NASDAQ	HTHT	Mon, May 8, 2023	44.51	45.12	43.55	44.00
3300	NASDAQ	HTHT	Fri, May 5, 2023	45.15	45.56	44.53	45.06
3299	NASDAQ	HTHT	Thu, May 4, 2023	45.07	45.73	44.46	45.20
3298	NASDAQ	HTHT	Wed, May 3, 2023	44.55	44.99	44.00	44.87
3297	NASDAQ	HTHT	Tue, May 2, 2023	46.00	46.11	44.84	44.93
3296	NASDAQ	HTHT	Mon, May 1, 2023	46.34	46.85	45.82	45.97
3295	NASDAQ	HTHT	Fri, Apr 28, 2023	45.79	47.10	45.68	46.90
3294	NASDAQ	HTHT	Thu, Apr 27, 2023	45.87	46.54	44.97	45.57
3293	NASDAQ	HTHT	Wed, Apr 26, 2023	45.51	47.74	45.51	46.17
3292	NASDAQ	HTHT	Tue, Apr 25, 2023	44.84	45.22	44.06	44.97
3291	NASDAQ	HTHT	Mon, Apr 24, 2023	46.00	46.14	44.55	45.04
3290	NASDAQ	HTHT	Fri, Apr 21, 2023	48.00	48.18	46.60	47.02
3289	NASDAQ	HTHT	Thu, Apr 20, 2023	49.21	49.64	48.20	48.21
3288	NASDAQ	HTHT	Wed, Apr 19, 2023	49.52	50.00	49.44	49.58
3287	NASDAQ	HTHT	Tue, Apr 18, 2023	49.76	49.98	49.40	49.60
3286	NASDAQ	HTHT	Mon, Apr 17, 2023	48.87	49.53	48.43	49.36
3285	NASDAQ	HTHT	Fri, Apr 14, 2023	47.50	47.57	46.44	47.15
3284	NASDAQ	HTHT	Thu, Apr 13, 2023	48.19	48.68	47.64	47.78
3283	NASDAQ	HTHT	Wed, Apr 12, 2023	49.01	49.70	47.27	47.54
3282	NASDAQ	HTHT	Tue, Apr 11, 2023	50.49	50.89	49.53	49.57
3281	NASDAQ	HTHT	Mon, Apr 10, 2023	50.03	50.19	49.29	49.71
3280	NASDAQ	HTHT	Thu, Apr 6, 2023	48.75	50.32	48.33	50.12
3279	NASDAQ	HTHT	Wed, Apr 5, 2023	49.00	49.24	48.02	48.50
3278	NASDAQ	HTHT	Tue, Apr 4, 2023	49.05	49.98	48.06	49.38
3277	NASDAQ	HTHT	Mon, Apr 3, 2023	49.38	49.82	49.20	49.65
3276	NASDAQ	HTHT	Fri, Mar 31, 2023	48.80	49.53	48.68	48.98
3275	NASDAQ	HTHT	Thu, Mar 30, 2023	47.11	48.84	47.06	48.77
3274	NASDAQ	HTHT	Wed, Mar 29, 2023	47.94	48.10	46.81	47.11
3273	NASDAQ	HTHT	Tue, Mar 28, 2023	48.50	49.93	47.72	47.94
3272	NASDAQ	HTHT	Mon, Mar 27, 2023	48.60	50.21	46.37	47.38
3271	NASDAQ	HTHT	Fri, Mar 24, 2023	48.96	49.16	47.26	47.49
3270	NASDAQ	HTHT	Thu, Mar 23, 2023	49.84	50.77	48.67	49.09
3269	NASDAQ	HTHT	Wed, Mar 22, 2023	49.28	49.60	48.54	48.80
3268	NASDAQ	HTHT	Tue, Mar 21, 2023	47.91	48.88	47.60	48.59
3267	NASDAQ	HTHT	Mon, Mar 20, 2023	46.61	48.18	46.58	47.51
3266	NASDAQ	HTHT	Fri, Mar 17, 2023	49.78	49.78	47.15	47.44
3265	NASDAQ	HTHT	Thu, Mar 16, 2023	47.14	49.26	47.03	49.05
3264	NASDAQ	HTHT	Wed, Mar 15, 2023	48.26	48.37	46.95	48.29
3263	NASDAQ	HTHT	Tue, Mar 14, 2023	48.80	50.29	48.80	49.35
3262	NASDAQ	HTHT	Mon, Mar 13, 2023	48.57	50.26	48.41	49.12
3261	NASDAQ	HTHT	Fri, Mar 10, 2023	48.09	49.49	47.86	48.31
3260	NASDAQ	HTHT	Thu, Mar 9, 2023	49.25	49.86	47.70	47.79
3259	NASDAQ	HTHT	Wed, Mar 8, 2023	50.10	51.22	49.72	51.04
3258	NASDAQ	HTHT	Tue, Mar 7, 2023	51.85	52.54	50.55	50.63
3257	NASDAQ	HTHT	Mon, Mar 6, 2023	52.00	52.20	51.22	51.85
3256	NASDAQ	HTHT	Fri, Mar 3, 2023	51.59	52.08	51.59	52.01
3255	NASDAQ	HTHT	Thu, Mar 2, 2023	50.11	51.58	49.60	51.55
3254	NASDAQ	HTHT	Wed, Mar 1, 2023	50.28	50.61	49.79	49.99
3253	NASDAQ	HTHT	Tue, Feb 28, 2023	46.62	48.33	46.55	47.37
3252	NASDAQ	HTHT	Mon, Feb 27, 2023	48.25	48.49	46.82	47.16
3251	NASDAQ	HTHT	Fri, Feb 24, 2023	48.89	48.96	47.42	47.65
3250	NASDAQ	HTHT	Thu, Feb 23, 2023	51.13	51.42	50.05	50.25
3249	NASDAQ	HTHT	Wed, Feb 22, 2023	49.66	50.71	49.57	50.29
3248	NASDAQ	HTHT	Tue, Feb 21, 2023	48.90	49.94	48.68	49.50
3247	NASDAQ	HTHT	Fri, Feb 17, 2023	50.39	50.99	48.89	49.22
3246	NASDAQ	HTHT	Thu, Feb 16, 2023	52.13	52.22	51.19	51.81
3245	NASDAQ	HTHT	Wed, Feb 15, 2023	50.81	51.91	50.65	51.90
3244	NASDAQ	HTHT	Tue, Feb 14, 2023	52.10	52.53	51.21	51.89
3243	NASDAQ	HTHT	Mon, Feb 13, 2023	52.00	53.52	51.94	52.49
3242	NASDAQ	HTHT	Fri, Feb 10, 2023	50.77	51.38	50.15	51.00
3241	NASDAQ	HTHT	Thu, Feb 9, 2023	50.30	51.93	50.30	51.35
3240	NASDAQ	HTHT	Wed, Feb 8, 2023	49.06	50.08	48.89	49.36
3239	NASDAQ	HTHT	Tue, Feb 7, 2023	47.29	49.10	47.23	48.92
3238	NASDAQ	HTHT	Mon, Feb 6, 2023	45.95	46.51	44.35	46.39
3237	NASDAQ	HTHT	Fri, Feb 3, 2023	47.24	47.78	46.53	46.68
3236	NASDAQ	HTHT	Thu, Feb 2, 2023	47.71	47.80	46.86	47.51
3235	NASDAQ	HTHT	Wed, Feb 1, 2023	48.91	49.30	47.08	47.98
3234	NASDAQ	HTHT	Tue, Jan 31, 2023	47.50	48.57	47.28	47.48
3233	NASDAQ	HTHT	Mon, Jan 30, 2023	47.99	49.89	47.56	48.75
3232	NASDAQ	HTHT	Fri, Jan 27, 2023	50.61	50.88	50.04	50.23
3231	NASDAQ	HTHT	Thu, Jan 26, 2023	50.57	50.99	49.88	50.97
3230	NASDAQ	HTHT	Wed, Jan 25, 2023	49.34	49.96	48.99	49.78
3229	NASDAQ	HTHT	Tue, Jan 24, 2023	48.33	49.10	48.00	48.98
3228	NASDAQ	HTHT	Mon, Jan 23, 2023	48.28	48.96	48.20	48.72
3227	NASDAQ	HTHT	Fri, Jan 20, 2023	48.96	49.02	48.05	48.48
3226	NASDAQ	HTHT	Thu, Jan 19, 2023	46.00	47.25	45.56	46.90
3225	NASDAQ	HTHT	Wed, Jan 18, 2023	45.40	46.16	44.58	45.02
3224	NASDAQ	HTHT	Tue, Jan 17, 2023	46.50	46.76	44.89	45.39
3223	NASDAQ	HTHT	Fri, Jan 13, 2023	47.52	49.06	47.18	47.59
3222	NASDAQ	HTHT	Thu, Jan 12, 2023	44.99	47.46	44.98	46.74
3221	NASDAQ	HTHT	Wed, Jan 11, 2023	44.80	45.89	44.20	45.50
3220	NASDAQ	HTHT	Tue, Jan 10, 2023	42.51	44.85	42.50	44.19
3219	NASDAQ	HTHT	Mon, Jan 9, 2023	44.30	45.51	43.75	43.80
3218	NASDAQ	HTHT	Fri, Jan 6, 2023	43.83	44.02	43.00	43.69
3217	NASDAQ	HTHT	Thu, Jan 5, 2023	44.57	45.04	43.30	44.90
3216	NASDAQ	HTHT	Wed, Jan 4, 2023	44.59	45.97	44.42	45.60
3215	NASDAQ	HTHT	Tue, Jan 3, 2023	44.00	44.10	41.89	42.90
3214	NASDAQ	HTHT	Fri, Dec 30, 2022	42.10	42.95	41.87	42.42
3213	NASDAQ	HTHT	Thu, Dec 29, 2022	42.75	43.07	41.61	42.97
3212	NASDAQ	HTHT	Wed, Dec 28, 2022	43.40	43.63	41.97	42.07
3211	NASDAQ	HTHT	Tue, Dec 27, 2022	42.36	43.34	42.01	43.24
3210	NASDAQ	HTHT	Fri, Dec 23, 2022	42.61	43.22	41.41	41.72
3209	NASDAQ	HTHT	Thu, Dec 22, 2022	43.88	44.06	42.56	42.80
3208	NASDAQ	HTHT	Wed, Dec 21, 2022	41.32	42.96	40.87	42.91
3207	NASDAQ	HTHT	Tue, Dec 20, 2022	40.69	42.02	40.52	41.56
3206	NASDAQ	HTHT	Mon, Dec 19, 2022	42.03	42.23	41.15	41.55
3205	NASDAQ	HTHT	Fri, Dec 16, 2022	42.52	43.49	42.29	42.64
3204	NASDAQ	HTHT	Thu, Dec 15, 2022	43.48	43.89	42.26	42.50
3203	NASDAQ	HTHT	Wed, Dec 14, 2022	43.19	43.97	42.81	43.26
3202	NASDAQ	HTHT	Tue, Dec 13, 2022	44.00	44.33	43.20	43.54
3201	NASDAQ	HTHT	Mon, Dec 12, 2022	41.87	42.63	41.87	42.53
3200	NASDAQ	HTHT	Fri, Dec 9, 2022	44.00	44.18	42.65	42.98
3199	NASDAQ	HTHT	Thu, Dec 8, 2022	43.00	44.24	42.39	43.36
3198	NASDAQ	HTHT	Wed, Dec 7, 2022	41.17	41.69	39.52	41.27
3197	NASDAQ	HTHT	Tue, Dec 6, 2022	42.00	42.82	40.73	42.75
3196	NASDAQ	HTHT	Mon, Dec 5, 2022	41.78	42.89	41.00	42.07
3195	NASDAQ	HTHT	Fri, Dec 2, 2022	37.19	40.24	37.19	39.86
3194	NASDAQ	HTHT	Thu, Dec 1, 2022	38.07	38.15	36.77	37.65
3193	NASDAQ	HTHT	Wed, Nov 30, 2022	38.85	39.07	37.68	38.28
3192	NASDAQ	HTHT	Tue, Nov 29, 2022	37.30	37.36	35.65	36.06
3191	NASDAQ	HTHT	Mon, Nov 28, 2022	33.31	36.08	33.31	35.63
3190	NASDAQ	HTHT	Fri, Nov 25, 2022	33.07	33.70	32.16	33.34
3189	NASDAQ	HTHT	Wed, Nov 23, 2022	35.07	35.32	33.66	34.17
3188	NASDAQ	HTHT	Tue, Nov 22, 2022	34.55	35.39	34.20	34.98
3187	NASDAQ	HTHT	Mon, Nov 21, 2022	36.17	36.67	35.07	35.53
3186	NASDAQ	HTHT	Fri, Nov 18, 2022	37.48	38.02	37.12	37.38
3185	NASDAQ	HTHT	Thu, Nov 17, 2022	37.00	39.00	36.88	38.79
3184	NASDAQ	HTHT	Wed, Nov 16, 2022	37.00	38.28	36.56	37.91
3183	NASDAQ	HTHT	Tue, Nov 15, 2022	38.52	38.91	36.95	37.72
3182	NASDAQ	HTHT	Mon, Nov 14, 2022	38.27	38.38	36.61	36.65
3181	NASDAQ	HTHT	Fri, Nov 11, 2022	36.00	37.95	35.51	37.74
3180	NASDAQ	HTHT	Thu, Nov 10, 2022	34.00	34.24	33.31	33.59
3179	NASDAQ	HTHT	Wed, Nov 9, 2022	32.79	33.16	31.76	31.78
3178	NASDAQ	HTHT	Tue, Nov 8, 2022	33.68	34.03	32.95	34.02
3177	NASDAQ	HTHT	Mon, Nov 7, 2022	35.20	35.66	33.75	33.96
3176	NASDAQ	HTHT	Fri, Nov 4, 2022	35.88	36.57	33.65	35.20
3175	NASDAQ	HTHT	Thu, Nov 3, 2022	30.93	33.09	30.93	32.98
3174	NASDAQ	HTHT	Wed, Nov 2, 2022	30.68	32.65	30.17	31.55
3173	NASDAQ	HTHT	Tue, Nov 1, 2022	30.39	30.57	29.24	30.00
3172	NASDAQ	HTHT	Mon, Oct 31, 2022	27.42	27.83	26.96	27.08
3171	NASDAQ	HTHT	Fri, Oct 28, 2022	27.68	28.34	26.53	27.90
3170	NASDAQ	HTHT	Thu, Oct 27, 2022	29.45	29.91	28.50	29.47
3169	NASDAQ	HTHT	Wed, Oct 26, 2022	28.00	30.63	27.36	30.37
3168	NASDAQ	HTHT	Tue, Oct 25, 2022	27.23	29.17	26.80	26.84
3167	NASDAQ	HTHT	Mon, Oct 24, 2022	26.06	26.80	24.38	25.82
3166	NASDAQ	HTHT	Fri, Oct 21, 2022	29.32	30.44	28.87	30.20
3165	NASDAQ	HTHT	Thu, Oct 20, 2022	29.53	30.03	29.11	29.49
3164	NASDAQ	HTHT	Wed, Oct 19, 2022	30.41	30.88	28.67	28.72
3163	NASDAQ	HTHT	Tue, Oct 18, 2022	32.35	32.79	31.36	31.58
3162	NASDAQ	HTHT	Mon, Oct 17, 2022	31.20	32.23	31.19	32.00
3161	NASDAQ	HTHT	Fri, Oct 14, 2022	31.29	31.54	30.37	30.41
3160	NASDAQ	HTHT	Thu, Oct 13, 2022	29.58	31.56	29.51	30.66
3159	NASDAQ	HTHT	Wed, Oct 12, 2022	30.99	31.49	30.52	31.04
3158	NASDAQ	HTHT	Tue, Oct 11, 2022	30.49	31.92	29.71	31.05
3157	NASDAQ	HTHT	Mon, Oct 10, 2022	33.20	33.47	30.90	31.03
3156	NASDAQ	HTHT	Fri, Oct 7, 2022	35.26	35.78	34.51	34.66
3155	NASDAQ	HTHT	Thu, Oct 6, 2022	36.83	37.17	36.03	36.18
3154	NASDAQ	HTHT	Wed, Oct 5, 2022	37.83	37.95	37.15	37.23
3153	NASDAQ	HTHT	Tue, Oct 4, 2022	36.78	38.00	36.43	37.67
3152	NASDAQ	HTHT	Mon, Oct 3, 2022	33.76	36.21	33.36	35.82
3151	NASDAQ	HTHT	Fri, Sep 30, 2022	34.34	34.59	33.45	33.54
3150	NASDAQ	HTHT	Thu, Sep 29, 2022	34.47	35.07	34.27	34.84
3149	NASDAQ	HTHT	Wed, Sep 28, 2022	35.00	36.07	34.01	35.85
3148	NASDAQ	HTHT	Tue, Sep 27, 2022	36.85	37.25	35.27	35.62
3147	NASDAQ	HTHT	Mon, Sep 26, 2022	34.41	36.01	33.99	35.30
3146	NASDAQ	HTHT	Fri, Sep 23, 2022	32.69	33.36	32.57	33.25
3145	NASDAQ	HTHT	Thu, Sep 22, 2022	33.91	34.57	33.03	33.06
3144	NASDAQ	HTHT	Wed, Sep 21, 2022	36.10	36.41	33.79	34.01
3143	NASDAQ	HTHT	Tue, Sep 20, 2022	36.42	37.23	36.11	36.43
3142	NASDAQ	HTHT	Mon, Sep 19, 2022	35.14	36.39	35.03	35.86
3141	NASDAQ	HTHT	Fri, Sep 16, 2022	36.07	36.43	35.27	35.55
3140	NASDAQ	HTHT	Thu, Sep 15, 2022	35.71	37.36	35.68	36.58
3139	NASDAQ	HTHT	Wed, Sep 14, 2022	35.45	36.07	34.77	36.01
3138	NASDAQ	HTHT	Tue, Sep 13, 2022	35.30	36.38	35.14	35.54
3137	NASDAQ	HTHT	Mon, Sep 12, 2022	36.30	36.37	35.78	36.31
3136	NASDAQ	HTHT	Fri, Sep 9, 2022	34.54	36.23	34.38	36.03
3135	NASDAQ	HTHT	Thu, Sep 8, 2022	33.45	34.50	32.96	34.46
3134	NASDAQ	HTHT	Wed, Sep 7, 2022	33.76	34.42	33.54	34.29
3133	NASDAQ	HTHT	Tue, Sep 6, 2022	34.79	35.00	33.60	33.76
3132	NASDAQ	HTHT	Fri, Sep 2, 2022	35.82	35.85	35.18	35.32
3131	NASDAQ	HTHT	Thu, Sep 1, 2022	36.37	36.95	35.57	36.00
3130	NASDAQ	HTHT	Wed, Aug 31, 2022	36.30	37.84	35.94	37.63
3129	NASDAQ	HTHT	Tue, Aug 30, 2022	38.30	38.96	35.60	36.21
3128	NASDAQ	HTHT	Mon, Aug 29, 2022	39.75	40.37	38.71	38.80
3127	NASDAQ	HTHT	Fri, Aug 26, 2022	41.51	41.54	40.24	40.31
3126	NASDAQ	HTHT	Thu, Aug 25, 2022	40.00	40.67	39.79	40.29
3125	NASDAQ	HTHT	Wed, Aug 24, 2022	38.12	39.47	38.02	38.91
3124	NASDAQ	HTHT	Tue, Aug 23, 2022	38.95	39.01	38.25	38.91
3123	NASDAQ	HTHT	Mon, Aug 22, 2022	38.82	39.40	38.37	39.02
3122	NASDAQ	HTHT	Fri, Aug 19, 2022	39.44	40.20	38.83	38.93
3121	NASDAQ	HTHT	Thu, Aug 18, 2022	39.54	39.85	38.66	39.47
3120	NASDAQ	HTHT	Wed, Aug 17, 2022	40.00	40.12	39.29	39.58
3119	NASDAQ	HTHT	Tue, Aug 16, 2022	39.51	40.25	39.51	39.99
3118	NASDAQ	HTHT	Mon, Aug 15, 2022	39.57	40.15	39.45	40.00
3117	NASDAQ	HTHT	Fri, Aug 12, 2022	39.33	40.13	39.14	39.97
3116	NASDAQ	HTHT	Thu, Aug 11, 2022	39.65	40.31	39.35	39.78
3115	NASDAQ	HTHT	Wed, Aug 10, 2022	38.06	39.32	37.89	39.05
3114	NASDAQ	HTHT	Tue, Aug 9, 2022	38.60	38.94	38.31	38.72
3113	NASDAQ	HTHT	Mon, Aug 8, 2022	39.39	40.28	38.23	38.55
3112	NASDAQ	HTHT	Fri, Aug 5, 2022	39.40	40.01	39.33	39.76
3111	NASDAQ	HTHT	Thu, Aug 4, 2022	39.76	40.26	39.44	39.76
3110	NASDAQ	HTHT	Wed, Aug 3, 2022	38.15	39.19	37.77	38.57
3109	NASDAQ	HTHT	Tue, Aug 2, 2022	36.79	39.16	36.79	38.42
3108	NASDAQ	HTHT	Mon, Aug 1, 2022	37.95	38.17	36.36	37.52
3107	NASDAQ	HTHT	Fri, Jul 29, 2022	38.53	39.27	38.19	38.35
3106	NASDAQ	HTHT	Thu, Jul 28, 2022	40.36	40.68	38.55	39.49
3105	NASDAQ	HTHT	Wed, Jul 27, 2022	40.15	40.87	39.84	40.68
3104	NASDAQ	HTHT	Tue, Jul 26, 2022	40.50	40.50	39.89	39.97
3103	NASDAQ	HTHT	Mon, Jul 25, 2022	40.45	40.50	39.45	39.91
3102	NASDAQ	HTHT	Fri, Jul 22, 2022	40.50	40.62	39.68	39.97
3101	NASDAQ	HTHT	Thu, Jul 21, 2022	40.64	40.64	39.97	40.44
3100	NASDAQ	HTHT	Wed, Jul 20, 2022	40.30	40.36	39.74	39.97
3099	NASDAQ	HTHT	Tue, Jul 19, 2022	39.80	40.18	39.35	40.00
3098	NASDAQ	HTHT	Mon, Jul 18, 2022	39.50	41.07	39.45	39.51
3097	NASDAQ	HTHT	Fri, Jul 15, 2022	38.14	38.62	37.49	38.43
3096	NASDAQ	HTHT	Thu, Jul 14, 2022	38.34	39.40	38.34	38.88
3095	NASDAQ	HTHT	Wed, Jul 13, 2022	37.33	39.16	36.81	38.93
3094	NASDAQ	HTHT	Tue, Jul 12, 2022	37.00	38.23	36.97	37.43
3093	NASDAQ	HTHT	Mon, Jul 11, 2022	36.89	37.53	36.71	37.38
3092	NASDAQ	HTHT	Fri, Jul 8, 2022	38.48	39.93	38.48	39.65
3091	NASDAQ	HTHT	Thu, Jul 7, 2022	37.75	39.79	37.69	39.49
3090	NASDAQ	HTHT	Wed, Jul 6, 2022	36.75	37.24	35.71	37.07
3089	NASDAQ	HTHT	Tue, Jul 5, 2022	37.30	38.11	35.92	38.00
3088	NASDAQ	HTHT	Fri, Jul 1, 2022	39.15	39.16	37.71	39.12
3087	NASDAQ	HTHT	Thu, Jun 30, 2022	38.13	38.32	36.44	38.10
3086	NASDAQ	HTHT	Wed, Jun 29, 2022	39.07	39.13	36.48	37.37
3085	NASDAQ	HTHT	Tue, Jun 28, 2022	39.59	39.67	36.80	38.36
3084	NASDAQ	HTHT	Mon, Jun 27, 2022	36.71	38.77	35.60	35.77
3083	NASDAQ	HTHT	Fri, Jun 24, 2022	33.59	35.58	33.59	35.56
3082	NASDAQ	HTHT	Thu, Jun 23, 2022	33.26	33.96	32.08	32.92
3081	NASDAQ	HTHT	Wed, Jun 22, 2022	32.42	33.56	32.35	32.61
3080	NASDAQ	HTHT	Tue, Jun 21, 2022	33.30	33.40	32.14	32.80
3079	NASDAQ	HTHT	Fri, Jun 17, 2022	31.58	32.04	30.76	31.07
3078	NASDAQ	HTHT	Thu, Jun 16, 2022	30.30	31.16	29.18	29.74
3077	NASDAQ	HTHT	Wed, Jun 15, 2022	30.84	32.20	29.90	31.58
3076	NASDAQ	HTHT	Tue, Jun 14, 2022	30.55	30.87	29.31	30.75
3075	NASDAQ	HTHT	Mon, Jun 13, 2022	30.31	30.60	28.87	29.63
3074	NASDAQ	HTHT	Fri, Jun 10, 2022	32.33	32.84	31.09	31.32
3073	NASDAQ	HTHT	Thu, Jun 9, 2022	33.34	33.95	32.48	32.71
3072	NASDAQ	HTHT	Wed, Jun 8, 2022	34.00	35.50	33.84	35.44
3071	NASDAQ	HTHT	Tue, Jun 7, 2022	33.35	34.21	33.28	33.81
3070	NASDAQ	HTHT	Mon, Jun 6, 2022	33.99	35.20	33.14	33.85
3069	NASDAQ	HTHT	Fri, Jun 3, 2022	31.88	32.57	31.77	32.08
3068	NASDAQ	HTHT	Thu, Jun 2, 2022	32.38	32.96	31.37	32.48
3067	NASDAQ	HTHT	Wed, Jun 1, 2022	32.77	33.84	32.01	32.34
3066	NASDAQ	HTHT	Tue, May 31, 2022	32.74	33.43	32.23	32.50
3065	NASDAQ	HTHT	Fri, May 27, 2022	30.64	31.17	30.32	30.76
3064	NASDAQ	HTHT	Thu, May 26, 2022	27.91	30.33	27.84	30.29
3063	NASDAQ	HTHT	Wed, May 25, 2022	27.15	28.04	26.97	27.30
3062	NASDAQ	HTHT	Tue, May 24, 2022	27.27	27.68	26.55	26.78
3061	NASDAQ	HTHT	Mon, May 23, 2022	28.43	28.64	27.76	28.21
3060	NASDAQ	HTHT	Fri, May 20, 2022	29.36	29.78	28.14	28.62
3059	NASDAQ	HTHT	Thu, May 19, 2022	28.72	29.36	28.26	28.78
3058	NASDAQ	HTHT	Wed, May 18, 2022	29.22	29.94	28.48	28.89
3057	NASDAQ	HTHT	Tue, May 17, 2022	30.28	30.84	29.04	29.64
3056	NASDAQ	HTHT	Mon, May 16, 2022	29.15	30.64	28.36	28.45
3055	NASDAQ	HTHT	Fri, May 13, 2022	27.77	29.76	27.31	29.52
3054	NASDAQ	HTHT	Thu, May 12, 2022	27.29	27.46	25.50	26.41
3053	NASDAQ	HTHT	Wed, May 11, 2022	27.55	28.29	26.11	26.30
3052	NASDAQ	HTHT	Tue, May 10, 2022	26.50	26.86	25.63	25.87
3051	NASDAQ	HTHT	Mon, May 9, 2022	25.77	26.17	24.82	25.36
3050	NASDAQ	HTHT	Fri, May 6, 2022	28.43	28.62	26.60	26.77
3049	NASDAQ	HTHT	Thu, May 5, 2022	30.20	30.67	28.59	29.02
3048	NASDAQ	HTHT	Wed, May 4, 2022	30.09	31.50	29.22	31.36
3047	NASDAQ	HTHT	Tue, May 3, 2022	30.91	31.50	30.08	30.17
3046	NASDAQ	HTHT	Mon, May 2, 2022	29.84	30.98	29.49	30.19
3045	NASDAQ	HTHT	Fri, Apr 29, 2022	32.00	32.43	30.13	30.24
3044	NASDAQ	HTHT	Thu, Apr 28, 2022	31.17	31.32	29.58	30.17
3043	NASDAQ	HTHT	Wed, Apr 27, 2022	29.45	31.47	29.45	30.49
3042	NASDAQ	HTHT	Tue, Apr 26, 2022	29.83	29.83	28.66	28.85
3041	NASDAQ	HTHT	Mon, Apr 25, 2022	28.80	30.10	28.54	30.02
3040	NASDAQ	HTHT	Fri, Apr 22, 2022	30.57	31.62	29.71	29.90
3039	NASDAQ	HTHT	Thu, Apr 21, 2022	32.22	32.22	29.12	29.14
3038	NASDAQ	HTHT	Wed, Apr 20, 2022	32.88	33.58	31.47	32.22
3037	NASDAQ	HTHT	Tue, Apr 19, 2022	31.74	33.13	31.65	32.87
3036	NASDAQ	HTHT	Mon, Apr 18, 2022	33.11	33.11	31.80	32.05
3035	NASDAQ	HTHT	Thu, Apr 14, 2022	33.35	33.83	33.16	33.43
3034	NASDAQ	HTHT	Wed, Apr 13, 2022	32.02	34.13	31.48	33.83
3033	NASDAQ	HTHT	Tue, Apr 12, 2022	32.34	32.86	31.14	31.33
3032	NASDAQ	HTHT	Mon, Apr 11, 2022	31.16	31.86	30.52	30.59
3031	NASDAQ	HTHT	Fri, Apr 8, 2022	32.64	33.18	32.08	32.24
3030	NASDAQ	HTHT	Thu, Apr 7, 2022	33.71	35.12	32.08	32.76
3029	NASDAQ	HTHT	Wed, Apr 6, 2022	34.00	34.81	32.91	34.32
3028	NASDAQ	HTHT	Tue, Apr 5, 2022	35.41	35.79	34.14	34.50
3027	NASDAQ	HTHT	Mon, Apr 4, 2022	36.05	36.69	35.39	35.93
3026	NASDAQ	HTHT	Fri, Apr 1, 2022	35.14	36.23	34.30	35.06
3025	NASDAQ	HTHT	Thu, Mar 31, 2022	33.96	34.44	32.28	32.99
3024	NASDAQ	HTHT	Wed, Mar 30, 2022	33.00	34.68	32.43	34.14
3023	NASDAQ	HTHT	Tue, Mar 29, 2022	34.27	34.89	32.63	32.70
3022	NASDAQ	HTHT	Mon, Mar 28, 2022	32.00	33.37	31.51	32.56
3021	NASDAQ	HTHT	Fri, Mar 25, 2022	31.66	32.65	31.20	32.00
3020	NASDAQ	HTHT	Thu, Mar 24, 2022	32.25	33.46	31.28	32.87
3019	NASDAQ	HTHT	Wed, Mar 23, 2022	32.01	33.99	31.98	32.86
3018	NASDAQ	HTHT	Tue, Mar 22, 2022	32.99	34.14	32.12	33.94
3017	NASDAQ	HTHT	Mon, Mar 21, 2022	31.98	32.79	30.74	31.25
3016	NASDAQ	HTHT	Fri, Mar 18, 2022	32.26	34.39	31.70	32.87
3015	NASDAQ	HTHT	Thu, Mar 17, 2022	31.71	33.08	30.70	32.65
3014	NASDAQ	HTHT	Wed, Mar 16, 2022	30.79	33.34	28.48	33.34
3013	NASDAQ	HTHT	Tue, Mar 15, 2022	22.34	24.93	22.18	24.79
3012	NASDAQ	HTHT	Mon, Mar 14, 2022	23.76	25.33	21.98	22.28
3011	NASDAQ	HTHT	Fri, Mar 11, 2022	31.16	31.72	27.22	27.23
3010	NASDAQ	HTHT	Thu, Mar 10, 2022	33.37	33.50	30.85	31.03
3009	NASDAQ	HTHT	Wed, Mar 9, 2022	35.18	36.55	34.47	35.49
3008	NASDAQ	HTHT	Tue, Mar 8, 2022	34.93	34.93	32.30	33.47
3007	NASDAQ	HTHT	Mon, Mar 7, 2022	37.85	38.50	33.38	33.38
3006	NASDAQ	HTHT	Fri, Mar 4, 2022	41.49	41.85	38.09	38.40
3005	NASDAQ	HTHT	Thu, Mar 3, 2022	42.97	44.37	41.66	42.11
3004	NASDAQ	HTHT	Wed, Mar 2, 2022	41.83	43.46	41.67	42.97
3003	NASDAQ	HTHT	Tue, Mar 1, 2022	41.04	41.78	40.68	41.39
3002	NASDAQ	HTHT	Mon, Feb 28, 2022	40.74	41.59	40.16	41.36
3001	NASDAQ	HTHT	Fri, Feb 25, 2022	42.13	42.37	40.72	41.51
3000	NASDAQ	HTHT	Thu, Feb 24, 2022	39.23	41.97	39.21	41.95
2999	NASDAQ	HTHT	Wed, Feb 23, 2022	42.86	42.97	40.96	41.42
2998	NASDAQ	HTHT	Tue, Feb 22, 2022	42.48	43.62	41.98	42.59
2997	NASDAQ	HTHT	Fri, Feb 18, 2022	44.52	44.95	43.01	43.76
2996	NASDAQ	HTHT	Thu, Feb 17, 2022	45.26	45.75	44.75	44.90
2995	NASDAQ	HTHT	Wed, Feb 16, 2022	45.41	45.94	44.96	45.41
2994	NASDAQ	HTHT	Tue, Feb 15, 2022	44.41	45.90	44.32	45.62
2993	NASDAQ	HTHT	Mon, Feb 14, 2022	44.31	44.75	43.33	43.78
2992	NASDAQ	HTHT	Fri, Feb 11, 2022	44.36	45.98	44.28	44.67
2991	NASDAQ	HTHT	Thu, Feb 10, 2022	42.75	44.77	42.64	44.41
2990	NASDAQ	HTHT	Wed, Feb 9, 2022	43.00	43.67	42.83	43.12
2989	NASDAQ	HTHT	Tue, Feb 8, 2022	40.78	42.16	40.78	41.59
2988	NASDAQ	HTHT	Mon, Feb 7, 2022	41.44	41.48	39.56	40.78
2987	NASDAQ	HTHT	Fri, Feb 4, 2022	38.94	40.95	38.67	40.47
2986	NASDAQ	HTHT	Thu, Feb 3, 2022	38.49	38.93	37.95	38.14
2985	NASDAQ	HTHT	Wed, Feb 2, 2022	39.63	39.63	38.33	38.81
2984	NASDAQ	HTHT	Tue, Feb 1, 2022	39.20	39.75	38.71	39.40
2983	NASDAQ	HTHT	Mon, Jan 31, 2022	37.94	39.72	37.89	39.52
2982	NASDAQ	HTHT	Fri, Jan 28, 2022	36.14	37.06	35.32	37.01
2981	NASDAQ	HTHT	Thu, Jan 27, 2022	37.25	37.27	35.82	35.91
2980	NASDAQ	HTHT	Wed, Jan 26, 2022	39.40	39.79	37.33	37.49
2979	NASDAQ	HTHT	Tue, Jan 25, 2022	38.00	38.96	37.39	38.51
2978	NASDAQ	HTHT	Mon, Jan 24, 2022	37.25	38.99	36.49	38.68
2977	NASDAQ	HTHT	Fri, Jan 21, 2022	36.36	38.06	35.40	36.95
2976	NASDAQ	HTHT	Thu, Jan 20, 2022	37.60	37.85	36.01	36.13
2975	NASDAQ	HTHT	Wed, Jan 19, 2022	34.55	35.56	34.00	34.80
2974	NASDAQ	HTHT	Tue, Jan 18, 2022	33.85	34.61	33.33	34.25
2973	NASDAQ	HTHT	Fri, Jan 14, 2022	34.82	35.15	33.21	34.26
2972	NASDAQ	HTHT	Thu, Jan 13, 2022	36.53	37.00	34.10	34.17
2971	NASDAQ	HTHT	Wed, Jan 12, 2022	36.58	37.28	35.68	37.09
2970	NASDAQ	HTHT	Tue, Jan 11, 2022	34.56	36.03	34.08	35.78
2969	NASDAQ	HTHT	Mon, Jan 10, 2022	36.77	36.92	34.32	34.61
2968	NASDAQ	HTHT	Fri, Jan 7, 2022	36.50	37.52	36.13	36.77
2967	NASDAQ	HTHT	Thu, Jan 6, 2022	35.84	37.48	35.55	36.42
2966	NASDAQ	HTHT	Wed, Jan 5, 2022	36.81	36.98	35.57	35.70
2965	NASDAQ	HTHT	Tue, Jan 4, 2022	37.36	37.57	36.41	37.09
2964	NASDAQ	HTHT	Mon, Jan 3, 2022	37.50	37.85	36.27	37.41
2963	NASDAQ	HTHT	Fri, Dec 31, 2021	37.30	37.77	36.56	37.34
2962	NASDAQ	HTHT	Thu, Dec 30, 2021	35.41	37.82	35.40	37.49
2961	NASDAQ	HTHT	Wed, Dec 29, 2021	36.19	36.60	35.12	35.51
2960	NASDAQ	HTHT	Tue, Dec 28, 2021	36.75	37.28	36.44	36.52
2959	NASDAQ	HTHT	Mon, Dec 27, 2021	37.14	37.61	35.88	36.78
2958	NASDAQ	HTHT	Thu, Dec 23, 2021	36.45	37.36	36.00	37.25
2957	NASDAQ	HTHT	Wed, Dec 22, 2021	36.08	36.86	35.92	36.39
2956	NASDAQ	HTHT	Tue, Dec 21, 2021	35.22	37.65	35.22	37.16
2955	NASDAQ	HTHT	Mon, Dec 20, 2021	34.09	35.11	33.73	34.51
2954	NASDAQ	HTHT	Fri, Dec 17, 2021	33.00	35.08	32.99	34.99
2953	NASDAQ	HTHT	Thu, Dec 16, 2021	34.51	34.95	33.18	33.19
2952	NASDAQ	HTHT	Wed, Dec 15, 2021	35.02	35.44	33.15	34.11
2951	NASDAQ	HTHT	Tue, Dec 14, 2021	35.71	36.91	35.10	35.23
2950	NASDAQ	HTHT	Mon, Dec 13, 2021	40.33	40.47	35.91	36.25
2949	NASDAQ	HTHT	Fri, Dec 10, 2021	39.54	40.31	39.25	40.31
2948	NASDAQ	HTHT	Thu, Dec 9, 2021	40.20	40.80	39.44	39.44
2947	NASDAQ	HTHT	Wed, Dec 8, 2021	40.38	41.00	39.83	40.66
2946	NASDAQ	HTHT	Tue, Dec 7, 2021	40.00	41.16	40.00	40.34
2945	NASDAQ	HTHT	Mon, Dec 6, 2021	38.19	39.07	37.79	38.79
2944	NASDAQ	HTHT	Fri, Dec 3, 2021	39.65	40.44	37.63	38.07
2943	NASDAQ	HTHT	Thu, Dec 2, 2021	41.13	41.97	39.87	40.67
2942	NASDAQ	HTHT	Wed, Dec 1, 2021	40.12	41.92	39.95	40.88
2941	NASDAQ	HTHT	Tue, Nov 30, 2021	39.50	39.66	38.92	39.52
2940	NASDAQ	HTHT	Mon, Nov 29, 2021	40.52	42.80	39.03	39.15
2939	NASDAQ	HTHT	Fri, Nov 26, 2021	40.14	41.18	39.15	39.67
2938	NASDAQ	HTHT	Wed, Nov 24, 2021	42.02	46.38	42.00	44.38
2937	NASDAQ	HTHT	Tue, Nov 23, 2021	47.07	47.97	46.45	46.99
2936	NASDAQ	HTHT	Mon, Nov 22, 2021	47.85	48.42	46.65	47.19
2935	NASDAQ	HTHT	Fri, Nov 19, 2021	47.85	48.84	47.85	48.21
2934	NASDAQ	HTHT	Thu, Nov 18, 2021	46.44	47.95	46.08	47.91
2933	NASDAQ	HTHT	Wed, Nov 17, 2021	47.50	48.68	46.27	46.70
2932	NASDAQ	HTHT	Tue, Nov 16, 2021	47.50	47.94	47.06	47.50
2931	NASDAQ	HTHT	Mon, Nov 15, 2021	48.52	48.71	47.05	47.25
2930	NASDAQ	HTHT	Fri, Nov 12, 2021	47.50	48.87	47.38	48.36
2929	NASDAQ	HTHT	Thu, Nov 11, 2021	48.12	49.44	47.69	47.73
2928	NASDAQ	HTHT	Wed, Nov 10, 2021	46.26	47.81	45.27	47.25
2927	NASDAQ	HTHT	Tue, Nov 9, 2021	47.56	47.85	46.03	46.03
2926	NASDAQ	HTHT	Mon, Nov 8, 2021	47.86	49.27	47.40	47.64
2925	NASDAQ	HTHT	Fri, Nov 5, 2021	45.67	47.66	45.57	46.57
2924	NASDAQ	HTHT	Thu, Nov 4, 2021	46.61	46.61	44.18	44.46
2923	NASDAQ	HTHT	Wed, Nov 3, 2021	46.96	47.72	46.37	46.66
2922	NASDAQ	HTHT	Tue, Nov 2, 2021	46.75	47.34	46.03	46.62
2921	NASDAQ	HTHT	Mon, Nov 1, 2021	46.66	47.64	46.47	47.30
2920	NASDAQ	HTHT	Fri, Oct 29, 2021	47.12	47.12	46.14	46.36
2919	NASDAQ	HTHT	Thu, Oct 28, 2021	47.37	47.72	46.40	47.24
2918	NASDAQ	HTHT	Wed, Oct 27, 2021	45.74	47.58	45.72	47.37
2917	NASDAQ	HTHT	Tue, Oct 26, 2021	47.20	47.34	45.88	45.96
2916	NASDAQ	HTHT	Mon, Oct 25, 2021	48.28	48.28	46.81	47.08
2915	NASDAQ	HTHT	Fri, Oct 22, 2021	48.68	49.27	48.31	48.41
2914	NASDAQ	HTHT	Thu, Oct 21, 2021	48.73	49.02	47.94	48.55
2913	NASDAQ	HTHT	Wed, Oct 20, 2021	49.23	50.08	49.01	49.20
2912	NASDAQ	HTHT	Tue, Oct 19, 2021	48.59	48.99	47.95	48.97
2911	NASDAQ	HTHT	Mon, Oct 18, 2021	48.92	49.13	47.97	48.50
2910	NASDAQ	HTHT	Fri, Oct 15, 2021	49.00	49.53	48.66	48.92
2909	NASDAQ	HTHT	Thu, Oct 14, 2021	49.36	50.38	48.68	48.77
2908	NASDAQ	HTHT	Wed, Oct 13, 2021	49.63	49.63	48.55	48.86
2907	NASDAQ	HTHT	Tue, Oct 12, 2021	49.32	50.42	48.95	49.32
2906	NASDAQ	HTHT	Mon, Oct 11, 2021	49.72	51.15	49.72	50.35
2905	NASDAQ	HTHT	Fri, Oct 8, 2021	47.93	49.04	47.38	49.02
2904	NASDAQ	HTHT	Thu, Oct 7, 2021	49.21	49.32	47.62	47.91
2903	NASDAQ	HTHT	Wed, Oct 6, 2021	48.13	48.37	46.96	48.14
2902	NASDAQ	HTHT	Tue, Oct 5, 2021	46.94	48.84	46.05	48.78
2901	NASDAQ	HTHT	Mon, Oct 4, 2021	46.88	47.61	46.57	46.95
2900	NASDAQ	HTHT	Fri, Oct 1, 2021	46.41	47.87	45.28	47.49
2899	NASDAQ	HTHT	Thu, Sep 30, 2021	46.78	47.25	45.39	45.86
2898	NASDAQ	HTHT	Wed, Sep 29, 2021	46.50	47.06	46.03	46.23
2897	NASDAQ	HTHT	Tue, Sep 28, 2021	46.84	47.67	46.24	46.73
2896	NASDAQ	HTHT	Mon, Sep 27, 2021	47.80	47.80	46.04	47.45
2895	NASDAQ	HTHT	Fri, Sep 24, 2021	47.11	47.66	46.21	47.13
2894	NASDAQ	HTHT	Thu, Sep 23, 2021	47.20	47.45	46.31	47.19
2893	NASDAQ	HTHT	Wed, Sep 22, 2021	46.38	47.51	46.38	46.76
2892	NASDAQ	HTHT	Tue, Sep 21, 2021	46.01	46.36	45.64	45.99
2891	NASDAQ	HTHT	Mon, Sep 20, 2021	45.36	46.07	44.50	45.42
2890	NASDAQ	HTHT	Fri, Sep 17, 2021	46.96	47.60	46.14	46.95
2889	NASDAQ	HTHT	Thu, Sep 16, 2021	46.56	48.07	46.21	46.98
2888	NASDAQ	HTHT	Wed, Sep 15, 2021	48.39	48.76	47.39	48.29
2887	NASDAQ	HTHT	Tue, Sep 14, 2021	49.08	50.35	48.44	48.55
2886	NASDAQ	HTHT	Mon, Sep 13, 2021	48.75	49.85	48.30	49.75
2885	NASDAQ	HTHT	Fri, Sep 10, 2021	51.62	51.77	49.93	50.08
2884	NASDAQ	HTHT	Thu, Sep 9, 2021	50.32	52.06	50.28	51.36
2883	NASDAQ	HTHT	Wed, Sep 8, 2021	51.90	52.17	50.65	51.15
2882	NASDAQ	HTHT	Tue, Sep 7, 2021	49.97	52.29	49.72	51.78
2881	NASDAQ	HTHT	Fri, Sep 3, 2021	49.50	50.29	48.92	49.66
2880	NASDAQ	HTHT	Thu, Sep 2, 2021	50.10	50.31	49.54	49.79
2879	NASDAQ	HTHT	Wed, Sep 1, 2021	48.52	50.78	48.30	50.15
2878	NASDAQ	HTHT	Tue, Aug 31, 2021	47.50	48.57	47.02	48.29
2877	NASDAQ	HTHT	Mon, Aug 30, 2021	45.31	46.98	45.31	46.70
2876	NASDAQ	HTHT	Fri, Aug 27, 2021	45.00	46.17	44.50	46.03
2875	NASDAQ	HTHT	Thu, Aug 26, 2021	46.40	46.85	44.76	45.26
2874	NASDAQ	HTHT	Wed, Aug 25, 2021	46.43	47.28	46.00	46.86
2873	NASDAQ	HTHT	Tue, Aug 24, 2021	47.13	48.22	46.26	46.41
2872	NASDAQ	HTHT	Mon, Aug 23, 2021	44.19	45.66	44.01	45.17
2871	NASDAQ	HTHT	Fri, Aug 20, 2021	43.53	44.18	43.19	43.57
2870	NASDAQ	HTHT	Thu, Aug 19, 2021	43.63	44.11	43.05	43.51
2869	NASDAQ	HTHT	Wed, Aug 18, 2021	43.39	44.99	43.25	44.22
2868	NASDAQ	HTHT	Tue, Aug 17, 2021	42.61	43.38	42.05	43.18
2867	NASDAQ	HTHT	Mon, Aug 16, 2021	44.13	44.74	43.67	44.06
2866	NASDAQ	HTHT	Fri, Aug 13, 2021	43.49	44.44	43.05	43.93
2865	NASDAQ	HTHT	Thu, Aug 12, 2021	43.49	43.58	42.83	43.21
2864	NASDAQ	HTHT	Wed, Aug 11, 2021	44.55	44.80	43.36	43.87
2863	NASDAQ	HTHT	Tue, Aug 10, 2021	44.77	45.46	43.81	44.45
2862	NASDAQ	HTHT	Mon, Aug 9, 2021	44.90	45.42	44.27	44.82
2861	NASDAQ	HTHT	Fri, Aug 6, 2021	44.50	45.18	44.04	44.92
2860	NASDAQ	HTHT	Thu, Aug 5, 2021	43.28	44.78	42.97	44.45
2859	NASDAQ	HTHT	Wed, Aug 4, 2021	43.47	44.24	43.00	43.36
2858	NASDAQ	HTHT	Tue, Aug 3, 2021	43.99	44.12	42.95	43.65
2857	NASDAQ	HTHT	Mon, Aug 2, 2021	45.50	45.55	43.84	44.13
2856	NASDAQ	HTHT	Fri, Jul 30, 2021	44.35	45.60	44.06	44.98
2855	NASDAQ	HTHT	Thu, Jul 29, 2021	45.84	46.78	45.07	46.23
2854	NASDAQ	HTHT	Wed, Jul 28, 2021	43.64	47.23	43.64	45.96
2853	NASDAQ	HTHT	Tue, Jul 27, 2021	39.47	41.65	39.01	40.75
2852	NASDAQ	HTHT	Mon, Jul 26, 2021	45.61	46.17	40.96	41.33
2851	NASDAQ	HTHT	Fri, Jul 23, 2021	48.01	48.56	46.78	47.10
2850	NASDAQ	HTHT	Thu, Jul 22, 2021	49.74	49.84	48.08	48.62
2849	NASDAQ	HTHT	Wed, Jul 21, 2021	48.99	49.96	48.95	49.74
2848	NASDAQ	HTHT	Tue, Jul 20, 2021	48.59	49.14	47.94	48.90
2847	NASDAQ	HTHT	Mon, Jul 19, 2021	48.80	49.21	48.13	48.58
2846	NASDAQ	HTHT	Fri, Jul 16, 2021	51.93	51.93	49.40	49.67
2845	NASDAQ	HTHT	Thu, Jul 15, 2021	50.65	51.99	50.43	51.52
2844	NASDAQ	HTHT	Wed, Jul 14, 2021	50.41	51.44	50.23	50.63
2843	NASDAQ	HTHT	Tue, Jul 13, 2021	49.79	50.58	49.48	50.00
2842	NASDAQ	HTHT	Mon, Jul 12, 2021	49.26	50.08	49.20	49.55
2841	NASDAQ	HTHT	Fri, Jul 9, 2021	51.10	51.53	49.42	49.49
2840	NASDAQ	HTHT	Thu, Jul 8, 2021	50.09	51.27	49.95	50.49
2839	NASDAQ	HTHT	Wed, Jul 7, 2021	53.29	53.58	50.80	51.45
2838	NASDAQ	HTHT	Tue, Jul 6, 2021	53.87	54.65	52.95	53.21
2837	NASDAQ	HTHT	Fri, Jul 2, 2021	53.37	54.93	53.37	54.24
2836	NASDAQ	HTHT	Thu, Jul 1, 2021	52.93	54.57	52.76	53.68
2835	NASDAQ	HTHT	Wed, Jun 30, 2021	52.60	53.88	52.60	52.81
2834	NASDAQ	HTHT	Tue, Jun 29, 2021	52.70	53.30	52.47	53.16
2833	NASDAQ	HTHT	Mon, Jun 28, 2021	53.09	54.38	52.89	53.32
2832	NASDAQ	HTHT	Fri, Jun 25, 2021	53.64	54.06	52.51	52.79
2831	NASDAQ	HTHT	Thu, Jun 24, 2021	52.74	53.80	52.55	53.28
2830	NASDAQ	HTHT	Wed, Jun 23, 2021	54.00	54.74	52.88	52.90
2829	NASDAQ	HTHT	Tue, Jun 22, 2021	53.79	55.35	53.68	53.98
2828	NASDAQ	HTHT	Mon, Jun 21, 2021	54.37	55.80	54.36	55.53
2827	NASDAQ	HTHT	Fri, Jun 18, 2021	53.26	55.55	53.26	54.65
2826	NASDAQ	HTHT	Thu, Jun 17, 2021	55.52	55.89	53.33	53.43
2825	NASDAQ	HTHT	Wed, Jun 16, 2021	55.37	56.66	55.03	55.68
2824	NASDAQ	HTHT	Tue, Jun 15, 2021	56.51	56.62	55.56	56.24
2823	NASDAQ	HTHT	Mon, Jun 14, 2021	56.87	57.20	56.59	56.94
2822	NASDAQ	HTHT	Fri, Jun 11, 2021	55.82	57.12	55.82	56.82
2821	NASDAQ	HTHT	Thu, Jun 10, 2021	57.62	57.62	55.69	55.88
2820	NASDAQ	HTHT	Wed, Jun 9, 2021	57.58	57.72	56.57	56.76
2819	NASDAQ	HTHT	Tue, Jun 8, 2021	57.25	57.65	56.89	56.89
2818	NASDAQ	HTHT	Mon, Jun 7, 2021	57.74	57.99	57.11	57.35
2817	NASDAQ	HTHT	Fri, Jun 4, 2021	57.32	57.60	56.78	57.44
2816	NASDAQ	HTHT	Thu, Jun 3, 2021	59.42	59.42	57.19	57.43
2815	NASDAQ	HTHT	Wed, Jun 2, 2021	59.29	59.86	58.76	59.47
2814	NASDAQ	HTHT	Tue, Jun 1, 2021	57.96	59.86	57.92	59.48
2813	NASDAQ	HTHT	Fri, May 28, 2021	56.00	57.60	55.60	57.17
2812	NASDAQ	HTHT	Thu, May 27, 2021	57.23	57.28	55.71	56.01
2811	NASDAQ	HTHT	Wed, May 26, 2021	55.84	57.41	54.82	56.13
2810	NASDAQ	HTHT	Tue, May 25, 2021	56.87	58.17	55.00	55.36
2809	NASDAQ	HTHT	Mon, May 24, 2021	57.20	57.52	55.73	56.26
2808	NASDAQ	HTHT	Fri, May 21, 2021	56.89	57.92	56.05	56.84
2807	NASDAQ	HTHT	Thu, May 20, 2021	57.21	58.14	56.51	56.91
2806	NASDAQ	HTHT	Wed, May 19, 2021	56.26	57.17	56.21	57.13
2805	NASDAQ	HTHT	Tue, May 18, 2021	56.67	58.76	56.63	56.90
2804	NASDAQ	HTHT	Mon, May 17, 2021	56.08	56.32	55.38	56.19
2803	NASDAQ	HTHT	Fri, May 14, 2021	54.39	56.70	54.39	56.50
2802	NASDAQ	HTHT	Thu, May 13, 2021	56.26	56.26	53.48	54.07
2801	NASDAQ	HTHT	Wed, May 12, 2021	57.55	57.55	54.97	55.34
2800	NASDAQ	HTHT	Tue, May 11, 2021	54.88	57.93	54.66	57.33
2799	NASDAQ	HTHT	Mon, May 10, 2021	56.93	57.63	55.17	55.71
2798	NASDAQ	HTHT	Fri, May 7, 2021	55.70	57.88	55.10	57.40
2797	NASDAQ	HTHT	Thu, May 6, 2021	57.48	57.48	55.62	56.30
2796	NASDAQ	HTHT	Wed, May 5, 2021	58.75	60.09	57.08	57.60
2795	NASDAQ	HTHT	Tue, May 4, 2021	58.60	59.19	57.36	58.47
2794	NASDAQ	HTHT	Mon, May 3, 2021	59.50	59.50	58.16	58.28
2793	NASDAQ	HTHT	Fri, Apr 30, 2021	58.77	59.33	58.10	58.96
2792	NASDAQ	HTHT	Thu, Apr 29, 2021	60.97	60.97	58.30	58.54
2791	NASDAQ	HTHT	Wed, Apr 28, 2021	60.32	61.40	60.08	60.35
2790	NASDAQ	HTHT	Tue, Apr 27, 2021	59.87	61.51	59.56	60.93
2789	NASDAQ	HTHT	Mon, Apr 26, 2021	59.40	60.65	59.32	60.55
2788	NASDAQ	HTHT	Fri, Apr 23, 2021	58.45	60.06	58.42	59.00
2787	NASDAQ	HTHT	Thu, Apr 22, 2021	54.36	59.11	54.08	58.16
2786	NASDAQ	HTHT	Wed, Apr 21, 2021	55.38	56.22	54.89	55.98
2785	NASDAQ	HTHT	Tue, Apr 20, 2021	57.26	59.13	55.42	55.44
2784	NASDAQ	HTHT	Mon, Apr 19, 2021	57.31	58.29	56.92	57.49
2783	NASDAQ	HTHT	Fri, Apr 16, 2021	56.21	57.51	56.06	57.31
2782	NASDAQ	HTHT	Thu, Apr 15, 2021	55.75	56.37	55.20	55.65
2781	NASDAQ	HTHT	Wed, Apr 14, 2021	55.85	57.27	55.63	55.94
2780	NASDAQ	HTHT	Tue, Apr 13, 2021	53.51	55.31	53.51	55.29
2779	NASDAQ	HTHT	Mon, Apr 12, 2021	54.76	54.96	53.58	54.24
2778	NASDAQ	HTHT	Fri, Apr 9, 2021	56.52	56.52	54.61	54.99
2777	NASDAQ	HTHT	Thu, Apr 8, 2021	56.50	57.55	56.14	57.24
2776	NASDAQ	HTHT	Wed, Apr 7, 2021	55.98	57.17	55.47	55.50
2775	NASDAQ	HTHT	Tue, Apr 6, 2021	55.92	57.31	55.20	56.90
2774	NASDAQ	HTHT	Mon, Apr 5, 2021	57.07	57.07	55.08	55.36
2773	NASDAQ	HTHT	Thu, Apr 1, 2021	56.04	57.56	55.29	56.75
2772	NASDAQ	HTHT	Wed, Mar 31, 2021	54.86	55.27	54.41	54.90
2771	NASDAQ	HTHT	Tue, Mar 30, 2021	52.98	55.71	52.67	55.02
2770	NASDAQ	HTHT	Mon, Mar 29, 2021	50.32	53.50	50.32	53.22
2769	NASDAQ	HTHT	Fri, Mar 26, 2021	53.10	54.39	50.79	52.84
2768	NASDAQ	HTHT	Thu, Mar 25, 2021	50.86	53.75	50.65	53.08
2767	NASDAQ	HTHT	Wed, Mar 24, 2021	53.77	55.82	51.51	53.10
2766	NASDAQ	HTHT	Tue, Mar 23, 2021	58.35	58.57	55.17	55.55
2765	NASDAQ	HTHT	Mon, Mar 22, 2021	59.27	59.93	58.41	59.22
2764	NASDAQ	HTHT	Fri, Mar 19, 2021	60.00	60.20	58.42	59.85
2763	NASDAQ	HTHT	Thu, Mar 18, 2021	60.06	61.74	59.54	60.30
2762	NASDAQ	HTHT	Wed, Mar 17, 2021	60.01	60.90	59.08	60.75
2761	NASDAQ	HTHT	Tue, Mar 16, 2021	57.58	61.85	57.06	60.90
2760	NASDAQ	HTHT	Mon, Mar 15, 2021	57.16	58.05	56.81	58.01
2759	NASDAQ	HTHT	Fri, Mar 12, 2021	55.90	56.99	55.62	56.86
2758	NASDAQ	HTHT	Thu, Mar 11, 2021	56.39	57.03	55.65	56.41
2757	NASDAQ	HTHT	Wed, Mar 10, 2021	55.97	56.27	54.13	54.93
2756	NASDAQ	HTHT	Tue, Mar 9, 2021	56.49	57.24	54.64	55.72
2755	NASDAQ	HTHT	Mon, Mar 8, 2021	54.99	55.82	54.10	55.31
2754	NASDAQ	HTHT	Fri, Mar 5, 2021	56.25	56.47	53.25	55.16
2753	NASDAQ	HTHT	Thu, Mar 4, 2021	56.53	56.93	54.28	55.08
2752	NASDAQ	HTHT	Wed, Mar 3, 2021	57.80	57.80	56.24	56.78
2751	NASDAQ	HTHT	Tue, Mar 2, 2021	57.20	58.01	56.25	57.55
2750	NASDAQ	HTHT	Mon, Mar 1, 2021	58.56	59.09	57.01	57.30
2749	NASDAQ	HTHT	Fri, Feb 26, 2021	57.45	59.01	56.65	58.14
2748	NASDAQ	HTHT	Thu, Feb 25, 2021	58.95	59.66	57.84	58.23
2747	NASDAQ	HTHT	Wed, Feb 24, 2021	57.16	59.78	56.58	58.86
2746	NASDAQ	HTHT	Tue, Feb 23, 2021	56.69	57.63	54.80	57.24
2745	NASDAQ	HTHT	Mon, Feb 22, 2021	58.32	58.71	56.74	57.10
2744	NASDAQ	HTHT	Fri, Feb 19, 2021	58.49	60.08	57.74	59.09
2743	NASDAQ	HTHT	Thu, Feb 18, 2021	56.44	58.26	56.06	56.66
2742	NASDAQ	HTHT	Wed, Feb 17, 2021	59.24	59.49	57.08	57.89
2741	NASDAQ	HTHT	Tue, Feb 16, 2021	64.53	64.53	60.54	60.76
2740	NASDAQ	HTHT	Fri, Feb 12, 2021	60.64	62.49	59.82	61.92
2739	NASDAQ	HTHT	Thu, Feb 11, 2021	57.81	61.39	57.16	61.25
2738	NASDAQ	HTHT	Wed, Feb 10, 2021	57.20	58.04	56.43	57.16
2737	NASDAQ	HTHT	Tue, Feb 9, 2021	58.01	58.30	56.42	57.30
2736	NASDAQ	HTHT	Mon, Feb 8, 2021	57.52	59.23	57.07	58.32
2735	NASDAQ	HTHT	Fri, Feb 5, 2021	50.56	59.18	50.54	57.55
2734	NASDAQ	HTHT	Thu, Feb 4, 2021	49.40	51.20	48.96	50.60
2733	NASDAQ	HTHT	Wed, Feb 3, 2021	49.22	50.35	48.92	49.06
2732	NASDAQ	HTHT	Tue, Feb 2, 2021	47.82	50.44	47.82	48.98
2731	NASDAQ	HTHT	Mon, Feb 1, 2021	48.67	49.19	47.00	47.20
2730	NASDAQ	HTHT	Fri, Jan 29, 2021	47.58	49.31	47.15	48.50
2729	NASDAQ	HTHT	Thu, Jan 28, 2021	47.43	48.54	46.75	46.79
2728	NASDAQ	HTHT	Wed, Jan 27, 2021	45.79	48.97	45.20	47.84
2727	NASDAQ	HTHT	Tue, Jan 26, 2021	46.28	47.34	45.63	46.32
2726	NASDAQ	HTHT	Mon, Jan 25, 2021	48.57	49.28	45.99	46.48
2725	NASDAQ	HTHT	Fri, Jan 22, 2021	48.12	48.52	45.74	48.00
2724	NASDAQ	HTHT	Thu, Jan 21, 2021	48.04	48.59	46.83	48.15
2723	NASDAQ	HTHT	Wed, Jan 20, 2021	48.36	48.58	47.29	48.00
2722	NASDAQ	HTHT	Tue, Jan 19, 2021	46.45	48.76	46.38	48.11
2721	NASDAQ	HTHT	Fri, Jan 15, 2021	45.84	45.84	44.55	45.53
2720	NASDAQ	HTHT	Thu, Jan 14, 2021	45.97	46.12	44.70	45.79
2719	NASDAQ	HTHT	Wed, Jan 13, 2021	45.24	46.46	45.01	46.05
2718	NASDAQ	HTHT	Tue, Jan 12, 2021	47.17	47.63	44.89	45.11
2717	NASDAQ	HTHT	Mon, Jan 11, 2021	47.61	47.94	47.08	47.17
2716	NASDAQ	HTHT	Fri, Jan 8, 2021	47.05	48.11	46.93	47.96
2715	NASDAQ	HTHT	Thu, Jan 7, 2021	47.11	47.18	46.53	47.04
2714	NASDAQ	HTHT	Wed, Jan 6, 2021	47.01	47.93	45.59	46.21
2713	NASDAQ	HTHT	Tue, Jan 5, 2021	45.38	47.01	45.24	46.79
2712	NASDAQ	HTHT	Mon, Jan 4, 2021	45.59	46.33	44.62	45.45
2711	NASDAQ	HTHT	Thu, Dec 31, 2020	45.43	45.49	44.46	45.03
2710	NASDAQ	HTHT	Wed, Dec 30, 2020	44.27	45.65	44.20	45.12
2709	NASDAQ	HTHT	Tue, Dec 29, 2020	43.62	44.79	43.38	44.01
2708	NASDAQ	HTHT	Mon, Dec 28, 2020	44.97	44.97	43.46	43.85
2707	NASDAQ	HTHT	Thu, Dec 24, 2020	44.42	44.83	43.97	44.40
2706	NASDAQ	HTHT	Wed, Dec 23, 2020	44.91	45.13	44.24	44.59
2705	NASDAQ	HTHT	Tue, Dec 22, 2020	46.16	46.17	44.53	44.69
2704	NASDAQ	HTHT	Mon, Dec 21, 2020	46.60	47.51	46.20	46.56
2703	NASDAQ	HTHT	Fri, Dec 18, 2020	47.33	48.50	47.22	48.15
2702	NASDAQ	HTHT	Thu, Dec 17, 2020	47.59	47.84	46.53	47.72
2701	NASDAQ	HTHT	Wed, Dec 16, 2020	47.46	48.30	47.30	47.73
2700	NASDAQ	HTHT	Tue, Dec 15, 2020	46.63	47.18	46.11	46.94
2699	NASDAQ	HTHT	Mon, Dec 14, 2020	47.32	47.49	46.34	46.48
2698	NASDAQ	HTHT	Fri, Dec 11, 2020	47.02	47.68	46.18	46.49
2697	NASDAQ	HTHT	Thu, Dec 10, 2020	46.84	47.74	46.29	47.02
2696	NASDAQ	HTHT	Wed, Dec 9, 2020	46.88	47.56	46.35	46.56
2695	NASDAQ	HTHT	Tue, Dec 8, 2020	49.17	49.96	46.24	46.88
2694	NASDAQ	HTHT	Mon, Dec 7, 2020	51.98	51.98	49.93	50.33
2693	NASDAQ	HTHT	Fri, Dec 4, 2020	49.01	52.10	49.01	50.43
2692	NASDAQ	HTHT	Thu, Dec 3, 2020	50.12	51.90	50.05	51.20
2691	NASDAQ	HTHT	Wed, Dec 2, 2020	50.89	50.89	49.78	50.30
2690	NASDAQ	HTHT	Tue, Dec 1, 2020	50.49	51.65	49.91	51.43
2689	NASDAQ	HTHT	Mon, Nov 30, 2020	50.70	50.91	49.01	49.78
2688	NASDAQ	HTHT	Fri, Nov 27, 2020	52.08	52.08	50.82	51.28
2687	NASDAQ	HTHT	Wed, Nov 25, 2020	51.96	52.16	50.82	51.38
2686	NASDAQ	HTHT	Tue, Nov 24, 2020	52.00	53.12	51.30	52.45
2685	NASDAQ	HTHT	Mon, Nov 23, 2020	51.79	52.02	50.08	51.39
2684	NASDAQ	HTHT	Fri, Nov 20, 2020	52.85	53.06	50.79	52.46
2683	NASDAQ	HTHT	Thu, Nov 19, 2020	52.10	53.66	51.07	53.56
2682	NASDAQ	HTHT	Wed, Nov 18, 2020	49.58	52.23	48.73	51.35
2681	NASDAQ	HTHT	Tue, Nov 17, 2020	47.16	50.48	47.10	49.89
2680	NASDAQ	HTHT	Mon, Nov 16, 2020	47.45	48.91	47.01	47.37
2679	NASDAQ	HTHT	Fri, Nov 13, 2020	45.75	47.00	45.63	46.60
2678	NASDAQ	HTHT	Thu, Nov 12, 2020	47.67	47.67	45.05	45.51
2677	NASDAQ	HTHT	Wed, Nov 11, 2020	45.94	49.65	45.45	47.59
2676	NASDAQ	HTHT	Tue, Nov 10, 2020	44.22	45.95	43.84	45.94
2675	NASDAQ	HTHT	Mon, Nov 9, 2020	46.45	48.44	44.85	44.97
2674	NASDAQ	HTHT	Fri, Nov 6, 2020	41.51	42.31	40.80	41.34
2673	NASDAQ	HTHT	Thu, Nov 5, 2020	40.79	41.99	40.11	41.69
2672	NASDAQ	HTHT	Wed, Nov 4, 2020	39.50	40.94	39.42	40.65
2671	NASDAQ	HTHT	Tue, Nov 3, 2020	39.44	39.73	38.49	38.93
2670	NASDAQ	HTHT	Mon, Nov 2, 2020	40.28	40.39	38.93	39.32
2669	NASDAQ	HTHT	Fri, Oct 30, 2020	40.86	41.00	39.44	39.63
2668	NASDAQ	HTHT	Thu, Oct 29, 2020	40.32	41.26	40.08	40.82
2667	NASDAQ	HTHT	Wed, Oct 28, 2020	40.97	41.00	39.51	40.07
2666	NASDAQ	HTHT	Tue, Oct 27, 2020	42.68	42.88	41.42	41.47
2665	NASDAQ	HTHT	Mon, Oct 26, 2020	42.93	43.25	41.87	42.47
2664	NASDAQ	HTHT	Fri, Oct 23, 2020	43.59	43.88	43.04	43.57
2663	NASDAQ	HTHT	Thu, Oct 22, 2020	43.05	43.90	43.05	43.49
2662	NASDAQ	HTHT	Wed, Oct 21, 2020	42.27	43.07	42.27	42.84
2661	NASDAQ	HTHT	Tue, Oct 20, 2020	41.80	42.45	41.60	42.27
2660	NASDAQ	HTHT	Mon, Oct 19, 2020	41.64	42.23	41.60	41.63
2659	NASDAQ	HTHT	Fri, Oct 16, 2020	41.74	42.50	41.58	41.62
2658	NASDAQ	HTHT	Thu, Oct 15, 2020	41.65	41.88	40.97	41.31
2657	NASDAQ	HTHT	Wed, Oct 14, 2020	42.80	42.83	41.87	41.93
2656	NASDAQ	HTHT	Tue, Oct 13, 2020	43.40	43.86	42.67	42.85
2655	NASDAQ	HTHT	Mon, Oct 12, 2020	44.62	44.79	43.37	43.42
2654	NASDAQ	HTHT	Fri, Oct 9, 2020	44.25	44.99	43.63	44.59
2653	NASDAQ	HTHT	Thu, Oct 8, 2020	44.99	44.99	43.60	44.51
2652	NASDAQ	HTHT	Wed, Oct 7, 2020	45.08	45.19	44.39	44.46
2651	NASDAQ	HTHT	Tue, Oct 6, 2020	45.61	45.99	44.10	44.59
2650	NASDAQ	HTHT	Mon, Oct 5, 2020	45.88	46.30	45.07	45.67
2649	NASDAQ	HTHT	Fri, Oct 2, 2020	43.00	44.67	43.00	44.01
2648	NASDAQ	HTHT	Thu, Oct 1, 2020	43.24	43.87	42.84	43.73
2647	NASDAQ	HTHT	Wed, Sep 30, 2020	44.20	45.42	42.84	43.24
2646	NASDAQ	HTHT	Tue, Sep 29, 2020	44.00	44.07	42.60	43.52
2645	NASDAQ	HTHT	Mon, Sep 28, 2020	43.00	44.50	42.70	44.26
2644	NASDAQ	HTHT	Fri, Sep 25, 2020	42.00	42.95	41.56	42.69
2643	NASDAQ	HTHT	Thu, Sep 24, 2020	42.02	43.13	41.55	42.45
2642	NASDAQ	HTHT	Wed, Sep 23, 2020	42.75	45.41	42.69	43.98
2641	NASDAQ	HTHT	Tue, Sep 22, 2020	41.08	42.13	40.58	41.77
2640	NASDAQ	HTHT	Mon, Sep 21, 2020	40.24	40.85	39.17	40.48
2639	NASDAQ	HTHT	Fri, Sep 18, 2020	42.10	42.91	41.73	42.02
2638	NASDAQ	HTHT	Thu, Sep 17, 2020	41.44	42.55	41.20	41.86
2637	NASDAQ	HTHT	Wed, Sep 16, 2020	41.87	43.28	41.21	42.75
2636	NASDAQ	HTHT	Tue, Sep 15, 2020	41.39	41.47	38.99	39.16
2635	NASDAQ	HTHT	Mon, Sep 14, 2020	40.34	41.91	40.21	40.53
2634	NASDAQ	HTHT	Fri, Sep 11, 2020	42.32	42.45	40.33	40.78
2633	NASDAQ	HTHT	Thu, Sep 10, 2020	44.34	44.42	41.46	41.75
2632	NASDAQ	HTHT	Wed, Sep 9, 2020	43.96	45.01	43.60	44.55
2631	NASDAQ	HTHT	Tue, Sep 8, 2020	43.65	44.41	42.85	43.41
2630	NASDAQ	HTHT	Fri, Sep 4, 2020	44.87	45.07	43.21	45.00
2629	NASDAQ	HTHT	Thu, Sep 3, 2020	45.70	45.99	43.92	44.39
2628	NASDAQ	HTHT	Wed, Sep 2, 2020	45.67	46.20	44.80	46.16
2627	NASDAQ	HTHT	Tue, Sep 1, 2020	45.02	46.17	44.93	45.36
2626	NASDAQ	HTHT	Mon, Aug 31, 2020	45.25	45.53	43.85	44.73
2625	NASDAQ	HTHT	Fri, Aug 28, 2020	43.56	45.63	42.24	45.28
2624	NASDAQ	HTHT	Thu, Aug 27, 2020	43.00	43.90	42.83	43.58
2623	NASDAQ	HTHT	Wed, Aug 26, 2020	41.95	43.11	41.62	43.04
2622	NASDAQ	HTHT	Tue, Aug 25, 2020	41.95	42.66	41.73	42.17
2621	NASDAQ	HTHT	Mon, Aug 24, 2020	41.29	42.87	41.03	41.62
2620	NASDAQ	HTHT	Fri, Aug 21, 2020	40.00	40.99	39.75	40.49
2619	NASDAQ	HTHT	Thu, Aug 20, 2020	38.86	39.98	38.71	39.61
2618	NASDAQ	HTHT	Wed, Aug 19, 2020	39.43	39.99	38.86	38.96
2617	NASDAQ	HTHT	Tue, Aug 18, 2020	39.21	39.70	39.01	39.35
2616	NASDAQ	HTHT	Mon, Aug 17, 2020	38.93	39.39	38.68	39.36
2615	NASDAQ	HTHT	Fri, Aug 14, 2020	39.97	39.97	38.83	38.87
2614	NASDAQ	HTHT	Thu, Aug 13, 2020	39.48	40.33	38.98	39.70
2613	NASDAQ	HTHT	Wed, Aug 12, 2020	38.70	39.39	38.00	38.90
2612	NASDAQ	HTHT	Tue, Aug 11, 2020	37.58	38.86	37.45	38.27
2611	NASDAQ	HTHT	Mon, Aug 10, 2020	35.86	37.36	35.72	36.67
2610	NASDAQ	HTHT	Fri, Aug 7, 2020	34.95	35.79	34.74	35.28
2609	NASDAQ	HTHT	Thu, Aug 6, 2020	36.18	36.50	35.64	35.98
2608	NASDAQ	HTHT	Wed, Aug 5, 2020	36.00	36.30	35.50	36.14
2607	NASDAQ	HTHT	Tue, Aug 4, 2020	35.13	35.86	35.05	35.73
2606	NASDAQ	HTHT	Mon, Aug 3, 2020	34.02	35.24	33.50	34.93
2605	NASDAQ	HTHT	Fri, Jul 31, 2020	34.46	34.60	33.79	34.33
2604	NASDAQ	HTHT	Thu, Jul 30, 2020	34.16	34.54	33.75	34.46
2603	NASDAQ	HTHT	Wed, Jul 29, 2020	34.52	34.98	34.14	34.41
2602	NASDAQ	HTHT	Tue, Jul 28, 2020	33.78	34.37	33.02	34.09
2601	NASDAQ	HTHT	Mon, Jul 27, 2020	33.61	33.97	33.42	33.71
2600	NASDAQ	HTHT	Fri, Jul 24, 2020	33.01	33.83	32.45	33.56
2599	NASDAQ	HTHT	Thu, Jul 23, 2020	34.00	34.70	32.99	32.99
2598	NASDAQ	HTHT	Wed, Jul 22, 2020	35.25	35.75	33.98	34.04
2597	NASDAQ	HTHT	Tue, Jul 21, 2020	35.89	36.13	35.35	35.39
2596	NASDAQ	HTHT	Mon, Jul 20, 2020	35.35	35.81	35.22	35.43
2595	NASDAQ	HTHT	Fri, Jul 17, 2020	35.94	36.09	35.52	35.71
2594	NASDAQ	HTHT	Thu, Jul 16, 2020	34.49	35.89	33.98	35.76
2593	NASDAQ	HTHT	Wed, Jul 15, 2020	35.87	36.70	35.21	35.48
2592	NASDAQ	HTHT	Tue, Jul 14, 2020	33.38	34.58	32.80	34.42
2591	NASDAQ	HTHT	Mon, Jul 13, 2020	35.58	36.53	33.03	33.63
2590	NASDAQ	HTHT	Fri, Jul 10, 2020	36.86	36.99	35.78	36.55
2589	NASDAQ	HTHT	Thu, Jul 9, 2020	37.83	38.14	36.67	37.38
2588	NASDAQ	HTHT	Wed, Jul 8, 2020	36.20	37.92	35.81	37.90
2587	NASDAQ	HTHT	Tue, Jul 7, 2020	35.65	36.44	35.35	35.80
2586	NASDAQ	HTHT	Mon, Jul 6, 2020	36.26	36.57	34.76	36.55
2585	NASDAQ	HTHT	Thu, Jul 2, 2020	33.00	34.48	32.69	34.24
2584	NASDAQ	HTHT	Wed, Jul 1, 2020	33.81	34.76	32.76	32.82
2583	NASDAQ	HTHT	Tue, Jun 30, 2020	35.52	36.01	35.01	35.05
2582	NASDAQ	HTHT	Mon, Jun 29, 2020	35.65	35.90	34.64	35.45
2581	NASDAQ	HTHT	Fri, Jun 26, 2020	36.26	36.42	35.56	35.79
2580	NASDAQ	HTHT	Thu, Jun 25, 2020	36.24	36.68	36.00	36.43
2579	NASDAQ	HTHT	Wed, Jun 24, 2020	37.72	37.72	36.07	36.65
2578	NASDAQ	HTHT	Tue, Jun 23, 2020	37.08	38.17	36.63	37.47
2577	NASDAQ	HTHT	Mon, Jun 22, 2020	37.46	37.79	36.10	36.60
2576	NASDAQ	HTHT	Fri, Jun 19, 2020	37.42	38.28	36.64	37.40
2575	NASDAQ	HTHT	Thu, Jun 18, 2020	34.46	36.61	34.25	36.14
2574	NASDAQ	HTHT	Wed, Jun 17, 2020	34.75	35.84	34.10	34.13
2573	NASDAQ	HTHT	Tue, Jun 16, 2020	37.85	37.90	34.38	34.83
2572	NASDAQ	HTHT	Mon, Jun 15, 2020	34.61	36.54	34.56	36.02
2571	NASDAQ	HTHT	Fri, Jun 12, 2020	37.70	37.71	35.24	35.78
2570	NASDAQ	HTHT	Thu, Jun 11, 2020	36.43	36.53	35.77	35.94
2569	NASDAQ	HTHT	Wed, Jun 10, 2020	37.51	37.94	37.02	37.23
2568	NASDAQ	HTHT	Tue, Jun 9, 2020	37.60	38.15	37.44	37.65
2567	NASDAQ	HTHT	Mon, Jun 8, 2020	37.74	38.30	37.51	38.05
2566	NASDAQ	HTHT	Fri, Jun 5, 2020	39.07	39.13	38.07	38.33
2565	NASDAQ	HTHT	Thu, Jun 4, 2020	38.20	38.60	37.95	38.60
2564	NASDAQ	HTHT	Wed, Jun 3, 2020	37.60	39.25	37.22	39.07
2563	NASDAQ	HTHT	Tue, Jun 2, 2020	35.23	37.90	34.92	37.78
2562	NASDAQ	HTHT	Mon, Jun 1, 2020	33.99	35.21	33.65	35.17
2561	NASDAQ	HTHT	Fri, May 29, 2020	32.87	33.86	32.25	33.82
2560	NASDAQ	HTHT	Thu, May 28, 2020	32.30	33.10	31.72	33.08
2559	NASDAQ	HTHT	Wed, May 27, 2020	32.45	32.45	30.51	31.98
2558	NASDAQ	HTHT	Tue, May 26, 2020	31.34	32.78	31.10	32.01
2557	NASDAQ	HTHT	Fri, May 22, 2020	31.71	32.34	29.94	30.26
2556	NASDAQ	HTHT	Thu, May 21, 2020	33.44	34.00	31.74	32.49
2555	NASDAQ	HTHT	Wed, May 20, 2020	35.02	35.49	33.84	34.28
2554	NASDAQ	HTHT	Tue, May 19, 2020	33.79	35.19	33.70	34.43
2553	NASDAQ	HTHT	Mon, May 18, 2020	33.55	34.12	32.62	33.59
2552	NASDAQ	HTHT	Fri, May 15, 2020	32.21	33.32	31.87	32.14
2551	NASDAQ	HTHT	Thu, May 14, 2020	31.50	32.88	30.83	32.86
2550	NASDAQ	HTHT	Wed, May 13, 2020	32.50	33.22	31.85	32.08
2549	NASDAQ	HTHT	Tue, May 12, 2020	33.87	34.15	32.46	32.52
2548	NASDAQ	HTHT	Mon, May 11, 2020	33.54	33.54	32.49	33.29
2547	NASDAQ	HTHT	Fri, May 8, 2020	32.30	33.25	31.91	33.21
2546	NASDAQ	HTHT	Thu, May 7, 2020	32.32	32.78	31.66	32.09
2545	NASDAQ	HTHT	Wed, May 6, 2020	33.84	34.18	33.34	33.84
2544	NASDAQ	HTHT	Tue, May 5, 2020	33.30	34.45	32.79	33.80
2543	NASDAQ	HTHT	Mon, May 4, 2020	32.17	32.69	31.85	32.09
2542	NASDAQ	HTHT	Fri, May 1, 2020	34.32	34.71	32.75	32.97
2541	NASDAQ	HTHT	Thu, Apr 30, 2020	35.66	36.49	34.31	36.01
2540	NASDAQ	HTHT	Wed, Apr 29, 2020	33.92	35.71	33.02	35.66
2539	NASDAQ	HTHT	Tue, Apr 28, 2020	31.33	32.38	30.79	31.98
2538	NASDAQ	HTHT	Mon, Apr 27, 2020	29.99	31.19	29.50	30.56
2537	NASDAQ	HTHT	Fri, Apr 24, 2020	30.66	30.77	28.73	28.91
2536	NASDAQ	HTHT	Thu, Apr 23, 2020	31.28	32.25	30.49	30.66
2535	NASDAQ	HTHT	Wed, Apr 22, 2020	30.35	31.56	30.23	31.20
2534	NASDAQ	HTHT	Tue, Apr 21, 2020	30.08	30.41	29.02	29.61
2533	NASDAQ	HTHT	Mon, Apr 20, 2020	30.72	31.57	30.53	30.53
2532	NASDAQ	HTHT	Fri, Apr 17, 2020	29.88	31.07	29.58	31.02
2531	NASDAQ	HTHT	Thu, Apr 16, 2020	28.60	29.17	28.47	28.87
2530	NASDAQ	HTHT	Wed, Apr 15, 2020	28.00	28.78	27.88	28.68
2529	NASDAQ	HTHT	Tue, Apr 14, 2020	29.20	29.62	28.38	28.55
2528	NASDAQ	HTHT	Mon, Apr 13, 2020	28.45	28.54	28.02	28.47
2527	NASDAQ	HTHT	Thu, Apr 9, 2020	29.18	29.38	28.15	28.52
2526	NASDAQ	HTHT	Wed, Apr 8, 2020	28.55	28.90	27.36	28.45
2525	NASDAQ	HTHT	Tue, Apr 7, 2020	30.39	31.13	28.09	28.93
2524	NASDAQ	HTHT	Mon, Apr 6, 2020	29.63	29.63	28.64	29.28
2523	NASDAQ	HTHT	Fri, Apr 3, 2020	29.00	29.35	28.12	28.57
2522	NASDAQ	HTHT	Thu, Apr 2, 2020	28.31	29.35	28.15	29.17
2521	NASDAQ	HTHT	Wed, Apr 1, 2020	27.86	28.62	27.47	28.13
2520	NASDAQ	HTHT	Tue, Mar 31, 2020	27.13	29.22	26.02	28.73
2519	NASDAQ	HTHT	Mon, Mar 30, 2020	28.20	28.36	26.62	27.00
2518	NASDAQ	HTHT	Fri, Mar 27, 2020	29.50	29.50	27.73	27.77
2517	NASDAQ	HTHT	Thu, Mar 26, 2020	29.80	30.67	29.12	29.89
2516	NASDAQ	HTHT	Wed, Mar 25, 2020	29.54	30.64	29.30	29.77
2515	NASDAQ	HTHT	Tue, Mar 24, 2020	29.12	29.63	28.47	28.95
2514	NASDAQ	HTHT	Mon, Mar 23, 2020	28.52	29.22	27.27	27.74
2513	NASDAQ	HTHT	Fri, Mar 20, 2020	28.57	29.97	28.00	28.80
2512	NASDAQ	HTHT	Thu, Mar 19, 2020	26.39	28.55	25.01	27.45
2511	NASDAQ	HTHT	Wed, Mar 18, 2020	26.60	28.38	26.02	26.61
2510	NASDAQ	HTHT	Tue, Mar 17, 2020	28.00	29.38	26.63	27.90
2509	NASDAQ	HTHT	Mon, Mar 16, 2020	27.75	29.48	27.44	27.44
2508	NASDAQ	HTHT	Fri, Mar 13, 2020	29.51	30.87	28.28	30.08
2507	NASDAQ	HTHT	Thu, Mar 12, 2020	29.27	29.99	27.98	28.08
2506	NASDAQ	HTHT	Wed, Mar 11, 2020	31.36	31.47	29.84	30.36
2505	NASDAQ	HTHT	Tue, Mar 10, 2020	33.35	34.20	31.60	31.99
2504	NASDAQ	HTHT	Mon, Mar 9, 2020	32.54	33.71	32.21	32.23
2503	NASDAQ	HTHT	Fri, Mar 6, 2020	34.56	35.12	33.95	34.25
2502	NASDAQ	HTHT	Thu, Mar 5, 2020	34.39	34.98	34.00	34.90
2501	NASDAQ	HTHT	Wed, Mar 4, 2020	33.99	35.05	33.72	35.02
2500	NASDAQ	HTHT	Tue, Mar 3, 2020	34.58	34.58	32.96	33.99
2499	NASDAQ	HTHT	Mon, Mar 2, 2020	34.14	34.98	33.86	34.57
2498	NASDAQ	HTHT	Fri, Feb 28, 2020	32.29	33.88	32.11	33.75
2497	NASDAQ	HTHT	Thu, Feb 27, 2020	33.57	34.16	32.35	33.07
2496	NASDAQ	HTHT	Wed, Feb 26, 2020	33.52	34.41	33.33	33.86
2495	NASDAQ	HTHT	Tue, Feb 25, 2020	35.09	35.53	33.04	33.11
2494	NASDAQ	HTHT	Mon, Feb 24, 2020	34.52	34.86	34.04	34.65
2493	NASDAQ	HTHT	Fri, Feb 21, 2020	36.65	36.97	35.80	35.84
2492	NASDAQ	HTHT	Thu, Feb 20, 2020	37.02	37.33	36.60	37.03
2491	NASDAQ	HTHT	Wed, Feb 19, 2020	35.98	37.18	35.83	37.00
2490	NASDAQ	HTHT	Tue, Feb 18, 2020	36.51	36.67	35.50	35.50
2489	NASDAQ	HTHT	Fri, Feb 14, 2020	37.05	37.12	36.68	36.91
2488	NASDAQ	HTHT	Thu, Feb 13, 2020	37.01	37.50	36.60	37.00
2487	NASDAQ	HTHT	Wed, Feb 12, 2020	35.72	37.71	35.48	37.60
2486	NASDAQ	HTHT	Tue, Feb 11, 2020	34.22	35.95	34.09	35.21
2485	NASDAQ	HTHT	Mon, Feb 10, 2020	32.87	33.67	32.70	33.64
2484	NASDAQ	HTHT	Fri, Feb 7, 2020	33.68	33.68	32.37	33.04
2483	NASDAQ	HTHT	Thu, Feb 6, 2020	33.76	34.88	33.76	34.03
2482	NASDAQ	HTHT	Wed, Feb 5, 2020	35.96	35.96	33.23	33.34
2481	NASDAQ	HTHT	Tue, Feb 4, 2020	34.55	36.08	34.44	35.58
2480	NASDAQ	HTHT	Mon, Feb 3, 2020	34.50	35.15	33.85	34.02
2479	NASDAQ	HTHT	Fri, Jan 31, 2020	33.59	34.57	33.22	34.50
2478	NASDAQ	HTHT	Thu, Jan 30, 2020	33.15	34.22	33.06	34.15
2477	NASDAQ	HTHT	Wed, Jan 29, 2020	34.75	34.98	33.75	34.23
2476	NASDAQ	HTHT	Tue, Jan 28, 2020	33.55	35.13	33.48	34.89
2475	NASDAQ	HTHT	Mon, Jan 27, 2020	30.87	33.20	30.54	33.00
2474	NASDAQ	HTHT	Fri, Jan 24, 2020	33.14	33.62	32.00	32.31
2473	NASDAQ	HTHT	Thu, Jan 23, 2020	32.89	34.15	32.70	33.13
2472	NASDAQ	HTHT	Wed, Jan 22, 2020	35.87	36.83	33.78	33.90
2471	NASDAQ	HTHT	Tue, Jan 21, 2020	36.00	36.05	34.11	35.14
2470	NASDAQ	HTHT	Fri, Jan 17, 2020	38.99	39.73	38.99	39.29
2469	NASDAQ	HTHT	Thu, Jan 16, 2020	38.13	38.76	38.13	38.70
2468	NASDAQ	HTHT	Wed, Jan 15, 2020	38.51	38.59	37.77	38.04
2467	NASDAQ	HTHT	Tue, Jan 14, 2020	38.00	38.49	37.12	38.20
2466	NASDAQ	HTHT	Mon, Jan 13, 2020	39.89	40.04	38.95	38.99
2465	NASDAQ	HTHT	Fri, Jan 10, 2020	39.80	39.93	39.42	39.65
2464	NASDAQ	HTHT	Thu, Jan 9, 2020	40.70	40.70	39.36	39.86
2463	NASDAQ	HTHT	Wed, Jan 8, 2020	40.25	40.40	39.67	40.19
2462	NASDAQ	HTHT	Tue, Jan 7, 2020	40.20	40.76	39.61	40.40
2461	NASDAQ	HTHT	Mon, Jan 6, 2020	40.30	40.48	39.27	40.42
2460	NASDAQ	HTHT	Fri, Jan 3, 2020	41.16	41.16	40.05	40.77
2459	NASDAQ	HTHT	Thu, Jan 2, 2020	40.62	41.50	40.53	41.50
2458	NASDAQ	HTHT	Tue, Dec 31, 2019	40.87	41.26	39.99	40.07
2457	NASDAQ	HTHT	Mon, Dec 30, 2019	41.36	41.43	40.66	41.09
2456	NASDAQ	HTHT	Fri, Dec 27, 2019	41.43	41.79	41.10	41.51
2455	NASDAQ	HTHT	Thu, Dec 26, 2019	41.00	41.49	40.71	41.44
2454	NASDAQ	HTHT	Tue, Dec 24, 2019	41.09	41.33	40.65	40.83
2453	NASDAQ	HTHT	Mon, Dec 23, 2019	40.02	40.81	39.90	40.81
2452	NASDAQ	HTHT	Fri, Dec 20, 2019	39.52	43.15	39.21	39.92
2451	NASDAQ	HTHT	Thu, Dec 19, 2019	37.73	39.08	37.53	39.05
2450	NASDAQ	HTHT	Wed, Dec 18, 2019	37.40	38.13	36.91	37.98
2449	NASDAQ	HTHT	Tue, Dec 17, 2019	36.91	37.61	36.21	37.57
2448	NASDAQ	HTHT	Mon, Dec 16, 2019	36.14	37.12	36.14	36.44
2447	NASDAQ	HTHT	Fri, Dec 13, 2019	36.00	37.50	35.47	36.87
2446	NASDAQ	HTHT	Thu, Dec 12, 2019	33.84	34.89	33.70	34.82
2445	NASDAQ	HTHT	Wed, Dec 11, 2019	34.50	34.50	33.76	33.98
2444	NASDAQ	HTHT	Tue, Dec 10, 2019	34.00	35.02	34.00	34.40
2443	NASDAQ	HTHT	Mon, Dec 9, 2019	34.29	34.46	33.87	33.89
2442	NASDAQ	HTHT	Fri, Dec 6, 2019	35.22	35.36	34.44	34.44
2441	NASDAQ	HTHT	Thu, Dec 5, 2019	32.90	34.57	32.85	34.50
2440	NASDAQ	HTHT	Wed, Dec 4, 2019	33.41	33.41	32.81	32.92
2439	NASDAQ	HTHT	Tue, Dec 3, 2019	33.29	33.70	32.96	33.03
2438	NASDAQ	HTHT	Mon, Dec 2, 2019	34.36	34.53	33.63	33.83
2437	NASDAQ	HTHT	Fri, Nov 29, 2019	34.67	35.07	34.03	34.21
2436	NASDAQ	HTHT	Wed, Nov 27, 2019	35.30	35.37	34.84	35.02
2435	NASDAQ	HTHT	Tue, Nov 26, 2019	34.75	35.35	34.67	35.00
2434	NASDAQ	HTHT	Mon, Nov 25, 2019	35.40	35.65	34.78	34.84
2433	NASDAQ	HTHT	Fri, Nov 22, 2019	34.62	35.06	34.31	35.06
2432	NASDAQ	HTHT	Thu, Nov 21, 2019	35.13	35.46	34.42	34.62
2431	NASDAQ	HTHT	Wed, Nov 20, 2019	36.39	36.39	34.84	34.95
2430	NASDAQ	HTHT	Tue, Nov 19, 2019	36.38	36.77	36.20	36.40
2429	NASDAQ	HTHT	Mon, Nov 18, 2019	37.19	37.43	36.16	36.25
2428	NASDAQ	HTHT	Fri, Nov 15, 2019	37.08	37.31	36.92	37.27
2427	NASDAQ	HTHT	Thu, Nov 14, 2019	36.64	37.31	36.18	36.80
2426	NASDAQ	HTHT	Wed, Nov 13, 2019	35.09	37.31	35.05	36.67
2425	NASDAQ	HTHT	Tue, Nov 12, 2019	37.29	37.45	36.54	37.00
2424	NASDAQ	HTHT	Mon, Nov 11, 2019	36.64	37.74	36.37	37.43
2423	NASDAQ	HTHT	Fri, Nov 8, 2019	36.96	37.39	36.75	37.08
2422	NASDAQ	HTHT	Thu, Nov 7, 2019	37.41	37.94	37.07	37.27
2421	NASDAQ	HTHT	Wed, Nov 6, 2019	36.73	37.32	36.52	37.00
2420	NASDAQ	HTHT	Tue, Nov 5, 2019	38.50	38.53	36.49	36.50
2419	NASDAQ	HTHT	Mon, Nov 4, 2019	38.70	39.32	38.25	38.50
2418	NASDAQ	HTHT	Fri, Nov 1, 2019	38.13	38.50	37.84	38.00
2417	NASDAQ	HTHT	Thu, Oct 31, 2019	37.34	38.04	37.08	37.86
2416	NASDAQ	HTHT	Wed, Oct 30, 2019	36.96	37.95	36.76	37.54
2415	NASDAQ	HTHT	Tue, Oct 29, 2019	37.18	37.55	36.49	37.04
2414	NASDAQ	HTHT	Mon, Oct 28, 2019	37.24	37.47	36.95	37.42
2413	NASDAQ	HTHT	Fri, Oct 25, 2019	37.01	37.55	36.70	37.09
2412	NASDAQ	HTHT	Thu, Oct 24, 2019	35.72	37.46	35.72	37.17
2411	NASDAQ	HTHT	Wed, Oct 23, 2019	35.42	35.61	34.81	35.51
2410	NASDAQ	HTHT	Tue, Oct 22, 2019	36.38	36.58	35.77	35.90
2409	NASDAQ	HTHT	Mon, Oct 21, 2019	35.89	36.40	35.68	36.34
2408	NASDAQ	HTHT	Fri, Oct 18, 2019	35.92	36.03	35.29	35.51
2407	NASDAQ	HTHT	Thu, Oct 17, 2019	34.24	36.00	33.86	35.94
2406	NASDAQ	HTHT	Wed, Oct 16, 2019	33.81	34.39	33.21	34.24
2405	NASDAQ	HTHT	Tue, Oct 15, 2019	34.19	34.67	33.51	34.07
2404	NASDAQ	HTHT	Mon, Oct 14, 2019	34.69	35.91	34.19	34.25
2403	NASDAQ	HTHT	Fri, Oct 11, 2019	34.78	35.59	34.21	35.34
2402	NASDAQ	HTHT	Thu, Oct 10, 2019	32.87	34.30	32.87	33.84
2401	NASDAQ	HTHT	Wed, Oct 9, 2019	32.66	32.86	32.04	32.76
2400	NASDAQ	HTHT	Tue, Oct 8, 2019	32.52	32.88	31.99	32.07
2399	NASDAQ	HTHT	Mon, Oct 7, 2019	33.11	33.41	32.79	32.97
2398	NASDAQ	HTHT	Fri, Oct 4, 2019	33.45	34.09	33.14	33.31
2397	NASDAQ	HTHT	Thu, Oct 3, 2019	32.83	33.64	32.13	33.45
2396	NASDAQ	HTHT	Wed, Oct 2, 2019	32.42	32.92	31.91	32.75
2395	NASDAQ	HTHT	Tue, Oct 1, 2019	33.01	33.14	31.51	32.58
2394	NASDAQ	HTHT	Mon, Sep 30, 2019	33.13	33.45	32.38	33.02
2393	NASDAQ	HTHT	Fri, Sep 27, 2019	33.59	34.29	32.34	32.70
2392	NASDAQ	HTHT	Thu, Sep 26, 2019	34.33	34.66	33.39	33.60
2391	NASDAQ	HTHT	Wed, Sep 25, 2019	33.41	34.61	33.09	34.53
2390	NASDAQ	HTHT	Tue, Sep 24, 2019	34.57	34.57	33.38	33.51
2389	NASDAQ	HTHT	Mon, Sep 23, 2019	34.47	34.59	33.72	34.27
2388	NASDAQ	HTHT	Fri, Sep 20, 2019	35.46	35.73	34.59	34.66
2387	NASDAQ	HTHT	Thu, Sep 19, 2019	35.97	36.13	35.35	35.48
2386	NASDAQ	HTHT	Wed, Sep 18, 2019	36.04	36.35	35.18	35.71
2385	NASDAQ	HTHT	Tue, Sep 17, 2019	36.00	36.11	35.58	35.96
2384	NASDAQ	HTHT	Mon, Sep 16, 2019	36.38	36.49	35.56	36.14
2383	NASDAQ	HTHT	Fri, Sep 13, 2019	36.98	37.62	35.90	36.74
2382	NASDAQ	HTHT	Thu, Sep 12, 2019	39.05	39.16	37.34	37.58
2381	NASDAQ	HTHT	Wed, Sep 11, 2019	37.36	38.55	36.71	38.52
2380	NASDAQ	HTHT	Tue, Sep 10, 2019	36.61	37.56	36.35	37.37
2379	NASDAQ	HTHT	Mon, Sep 9, 2019	35.24	36.65	35.24	36.62
2378	NASDAQ	HTHT	Fri, Sep 6, 2019	34.86	35.56	34.35	35.09
2377	NASDAQ	HTHT	Thu, Sep 5, 2019	33.90	34.87	33.52	34.77
2376	NASDAQ	HTHT	Wed, Sep 4, 2019	32.53	33.20	32.30	33.19
2375	NASDAQ	HTHT	Tue, Sep 3, 2019	32.73	32.98	31.83	32.03
2374	NASDAQ	HTHT	Fri, Aug 30, 2019	33.60	34.10	32.89	33.03
2373	NASDAQ	HTHT	Thu, Aug 29, 2019	33.68	34.29	33.49	33.52
2372	NASDAQ	HTHT	Wed, Aug 28, 2019	32.30	33.15	31.99	33.07
2371	NASDAQ	HTHT	Tue, Aug 27, 2019	32.09	32.59	31.68	32.51
2370	NASDAQ	HTHT	Mon, Aug 26, 2019	32.46	32.46	31.54	31.79
2369	NASDAQ	HTHT	Fri, Aug 23, 2019	32.08	32.27	31.27	31.64
2368	NASDAQ	HTHT	Thu, Aug 22, 2019	31.50	33.60	31.15	32.40
2367	NASDAQ	HTHT	Wed, Aug 21, 2019	33.47	33.56	31.52	31.68
2366	NASDAQ	HTHT	Tue, Aug 20, 2019	33.87	33.91	32.64	33.00
2365	NASDAQ	HTHT	Mon, Aug 19, 2019	34.41	35.20	33.82	33.84
2364	NASDAQ	HTHT	Fri, Aug 16, 2019	32.12	33.71	31.91	33.61
2363	NASDAQ	HTHT	Thu, Aug 15, 2019	30.80	31.66	30.54	31.56
2362	NASDAQ	HTHT	Wed, Aug 14, 2019	31.11	31.40	30.31	30.52
2361	NASDAQ	HTHT	Tue, Aug 13, 2019	31.04	32.26	30.85	31.97
2360	NASDAQ	HTHT	Mon, Aug 12, 2019	31.21	31.68	30.99	31.02
2359	NASDAQ	HTHT	Fri, Aug 9, 2019	31.39	31.61	30.76	31.53
2358	NASDAQ	HTHT	Thu, Aug 8, 2019	30.43	31.46	30.38	31.38
2357	NASDAQ	HTHT	Wed, Aug 7, 2019	30.00	30.38	29.74	30.15
2356	NASDAQ	HTHT	Tue, Aug 6, 2019	30.64	31.36	30.36	30.57
2355	NASDAQ	HTHT	Mon, Aug 5, 2019	30.00	30.12	29.36	29.96
2354	NASDAQ	HTHT	Fri, Aug 2, 2019	31.15	31.29	30.53	30.93
2353	NASDAQ	HTHT	Thu, Aug 1, 2019	32.67	33.57	31.39	31.50
2352	NASDAQ	HTHT	Wed, Jul 31, 2019	32.39	33.16	32.03	32.76
2351	NASDAQ	HTHT	Tue, Jul 30, 2019	33.77	33.95	32.85	33.68
2350	NASDAQ	HTHT	Mon, Jul 29, 2019	33.83	34.03	33.27	34.01
2349	NASDAQ	HTHT	Fri, Jul 26, 2019	34.31	34.62	33.81	33.82
2348	NASDAQ	HTHT	Thu, Jul 25, 2019	34.21	34.25	33.32	34.06
2347	NASDAQ	HTHT	Wed, Jul 24, 2019	33.65	34.38	33.31	34.14
2346	NASDAQ	HTHT	Tue, Jul 23, 2019	32.97	33.68	32.85	33.40
2345	NASDAQ	HTHT	Mon, Jul 22, 2019	32.41	32.85	32.30	32.74
2344	NASDAQ	HTHT	Fri, Jul 19, 2019	32.12	32.78	31.91	32.42
2343	NASDAQ	HTHT	Thu, Jul 18, 2019	31.65	31.87	30.37	31.47
2342	NASDAQ	HTHT	Wed, Jul 17, 2019	33.00	33.30	31.86	31.90
2341	NASDAQ	HTHT	Tue, Jul 16, 2019	34.53	34.92	34.45	34.83
2340	NASDAQ	HTHT	Mon, Jul 15, 2019	34.96	35.27	34.49	34.64
2339	NASDAQ	HTHT	Fri, Jul 12, 2019	34.92	34.92	34.59	34.67
2338	NASDAQ	HTHT	Thu, Jul 11, 2019	34.73	35.06	34.30	34.79
2337	NASDAQ	HTHT	Wed, Jul 10, 2019	35.30	35.50	34.59	34.70
2336	NASDAQ	HTHT	Tue, Jul 9, 2019	33.73	35.32	33.66	34.98
2335	NASDAQ	HTHT	Mon, Jul 8, 2019	35.29	35.29	33.69	33.79
2334	NASDAQ	HTHT	Fri, Jul 5, 2019	35.67	35.91	34.69	35.66
2333	NASDAQ	HTHT	Wed, Jul 3, 2019	36.40	36.86	35.38	36.03
2332	NASDAQ	HTHT	Tue, Jul 2, 2019	37.18	37.18	36.13	36.47
2331	NASDAQ	HTHT	Mon, Jul 1, 2019	38.06	38.27	37.14	37.35
2330	NASDAQ	HTHT	Fri, Jun 28, 2019	36.35	36.35	35.87	36.25
2329	NASDAQ	HTHT	Thu, Jun 27, 2019	35.66	36.22	35.51	36.09
2328	NASDAQ	HTHT	Wed, Jun 26, 2019	34.42	35.78	34.42	35.57
2327	NASDAQ	HTHT	Tue, Jun 25, 2019	34.00	34.23	33.32	34.12
2326	NASDAQ	HTHT	Mon, Jun 24, 2019	35.27	35.30	34.04	34.13
2325	NASDAQ	HTHT	Fri, Jun 21, 2019	35.00	35.33	34.67	35.19
2324	NASDAQ	HTHT	Thu, Jun 20, 2019	34.03	35.28	34.03	35.18
2323	NASDAQ	HTHT	Wed, Jun 19, 2019	32.80	33.29	32.38	33.01
2322	NASDAQ	HTHT	Tue, Jun 18, 2019	32.30	33.60	31.86	32.60
2321	NASDAQ	HTHT	Mon, Jun 17, 2019	31.35	32.04	31.22	31.90
2320	NASDAQ	HTHT	Fri, Jun 14, 2019	31.25	31.55	31.04	31.40
2319	NASDAQ	HTHT	Thu, Jun 13, 2019	31.71	31.93	31.27	31.61
2318	NASDAQ	HTHT	Wed, Jun 12, 2019	32.15	32.15	31.29	31.54
2317	NASDAQ	HTHT	Tue, Jun 11, 2019	32.69	33.12	31.88	32.51
2316	NASDAQ	HTHT	Mon, Jun 10, 2019	31.80	33.21	31.78	32.33
2315	NASDAQ	HTHT	Fri, Jun 7, 2019	30.40	31.52	30.21	31.26
2314	NASDAQ	HTHT	Thu, Jun 6, 2019	30.46	30.46	29.92	30.25
2313	NASDAQ	HTHT	Wed, Jun 5, 2019	31.00	31.08	29.36	30.33
2312	NASDAQ	HTHT	Tue, Jun 4, 2019	30.41	31.04	29.48	30.78
2311	NASDAQ	HTHT	Mon, Jun 3, 2019	30.79	31.50	30.11	30.40
2310	NASDAQ	HTHT	Fri, May 31, 2019	31.15	31.39	30.24	30.60
2309	NASDAQ	HTHT	Thu, May 30, 2019	31.61	31.99	31.29	31.58
2308	NASDAQ	HTHT	Wed, May 29, 2019	31.02	31.51	30.80	31.44
2307	NASDAQ	HTHT	Tue, May 28, 2019	31.56	32.04	31.00	31.51
2306	NASDAQ	HTHT	Fri, May 24, 2019	32.22	32.47	30.80	30.87
2305	NASDAQ	HTHT	Thu, May 23, 2019	31.50	32.96	31.50	31.88
2304	NASDAQ	HTHT	Wed, May 22, 2019	34.21	35.00	34.01	34.40
2303	NASDAQ	HTHT	Tue, May 21, 2019	33.82	34.96	33.82	34.88
2302	NASDAQ	HTHT	Mon, May 20, 2019	34.00	34.17	33.03	33.37
2301	NASDAQ	HTHT	Fri, May 17, 2019	34.79	35.31	34.18	34.52
2300	NASDAQ	HTHT	Thu, May 16, 2019	36.81	37.31	35.65	35.66
2299	NASDAQ	HTHT	Wed, May 15, 2019	35.76	37.37	35.61	36.77
2298	NASDAQ	HTHT	Tue, May 14, 2019	36.00	36.43	35.14	35.98
2297	NASDAQ	HTHT	Mon, May 13, 2019	35.76	36.12	34.43	35.49
2296	NASDAQ	HTHT	Fri, May 10, 2019	37.54	38.22	36.77	37.36
2295	NASDAQ	HTHT	Thu, May 9, 2019	37.04	38.00	36.74	37.64
2294	NASDAQ	HTHT	Wed, May 8, 2019	37.55	39.05	37.00	38.20
2293	NASDAQ	HTHT	Tue, May 7, 2019	39.60	40.02	37.34	37.73
2292	NASDAQ	HTHT	Mon, May 6, 2019	40.58	40.94	39.39	40.09
2291	NASDAQ	HTHT	Fri, May 3, 2019	42.88	43.09	42.37	42.86
2290	NASDAQ	HTHT	Thu, May 2, 2019	41.98	42.81	41.55	42.25
2289	NASDAQ	HTHT	Wed, May 1, 2019	42.64	42.98	41.89	41.98
2288	NASDAQ	HTHT	Tue, Apr 30, 2019	42.37	43.25	42.14	42.40
2287	NASDAQ	HTHT	Mon, Apr 29, 2019	44.13	44.13	42.77	43.00
2286	NASDAQ	HTHT	Fri, Apr 26, 2019	44.03	44.33	43.58	43.95
2285	NASDAQ	HTHT	Thu, Apr 25, 2019	44.28	44.86	43.10	43.82
2284	NASDAQ	HTHT	Wed, Apr 24, 2019	44.76	45.01	43.89	44.28
2283	NASDAQ	HTHT	Tue, Apr 23, 2019	43.56	45.04	43.16	44.94
2282	NASDAQ	HTHT	Mon, Apr 22, 2019	42.20	43.42	41.71	43.32
2281	NASDAQ	HTHT	Thu, Apr 18, 2019	40.13	42.51	39.67	42.43
2280	NASDAQ	HTHT	Wed, Apr 17, 2019	43.09	43.42	41.35	41.80
2279	NASDAQ	HTHT	Tue, Apr 16, 2019	43.38	44.00	42.85	43.07
2278	NASDAQ	HTHT	Mon, Apr 15, 2019	43.63	44.37	42.26	43.00
2277	NASDAQ	HTHT	Fri, Apr 12, 2019	43.49	44.30	43.09	43.90
2276	NASDAQ	HTHT	Thu, Apr 11, 2019	43.84	44.24	42.08	42.96
2275	NASDAQ	HTHT	Wed, Apr 10, 2019	43.32	44.00	43.14	43.84
2274	NASDAQ	HTHT	Tue, Apr 9, 2019	43.71	44.16	43.30	43.42
2273	NASDAQ	HTHT	Mon, Apr 8, 2019	44.16	44.27	43.41	44.16
2272	NASDAQ	HTHT	Fri, Apr 5, 2019	42.72	44.63	42.72	44.18
2271	NASDAQ	HTHT	Thu, Apr 4, 2019	42.98	43.60	42.10	42.45
2270	NASDAQ	HTHT	Wed, Apr 3, 2019	44.11	44.34	43.13	43.17
2269	NASDAQ	HTHT	Tue, Apr 2, 2019	44.80	44.97	43.41	43.67
2268	NASDAQ	HTHT	Mon, Apr 1, 2019	43.00	45.39	42.56	44.87
2267	NASDAQ	HTHT	Fri, Mar 29, 2019	40.50	42.90	40.49	42.14
2266	NASDAQ	HTHT	Thu, Mar 28, 2019	40.06	40.48	39.61	40.22
2265	NASDAQ	HTHT	Wed, Mar 27, 2019	40.25	40.59	39.33	40.11
2264	NASDAQ	HTHT	Tue, Mar 26, 2019	39.34	40.49	39.34	40.25
2263	NASDAQ	HTHT	Mon, Mar 25, 2019	38.66	39.31	38.40	39.26
2262	NASDAQ	HTHT	Fri, Mar 22, 2019	39.57	39.62	38.45	39.00
2261	NASDAQ	HTHT	Thu, Mar 21, 2019	39.78	39.94	39.29	39.73
2260	NASDAQ	HTHT	Wed, Mar 20, 2019	40.75	41.00	39.42	40.25
2259	NASDAQ	HTHT	Tue, Mar 19, 2019	39.48	41.15	39.33	40.75
2258	NASDAQ	HTHT	Mon, Mar 18, 2019	38.41	39.84	38.41	39.38
2257	NASDAQ	HTHT	Fri, Mar 15, 2019	39.02	41.95	38.03	39.04
2256	NASDAQ	HTHT	Thu, Mar 14, 2019	35.42	36.99	34.76	36.12
2255	NASDAQ	HTHT	Wed, Mar 13, 2019	34.38	35.70	34.11	35.38
2254	NASDAQ	HTHT	Tue, Mar 12, 2019	34.06	34.94	33.92	34.19
2253	NASDAQ	HTHT	Mon, Mar 11, 2019	32.94	33.85	32.72	33.73
2252	NASDAQ	HTHT	Fri, Mar 8, 2019	31.83	32.75	31.47	32.64
2251	NASDAQ	HTHT	Thu, Mar 7, 2019	33.87	34.09	32.16	32.43
2250	NASDAQ	HTHT	Wed, Mar 6, 2019	34.86	35.56	33.89	34.02
2249	NASDAQ	HTHT	Tue, Mar 5, 2019	35.04	35.27	34.51	34.86
2248	NASDAQ	HTHT	Mon, Mar 4, 2019	35.50	35.86	33.89	34.60
2247	NASDAQ	HTHT	Fri, Mar 1, 2019	35.40	36.27	34.59	35.30
2246	NASDAQ	HTHT	Thu, Feb 28, 2019	34.85	35.36	33.98	35.07
2245	NASDAQ	HTHT	Wed, Feb 27, 2019	34.62	35.05	33.85	34.94
2244	NASDAQ	HTHT	Tue, Feb 26, 2019	34.98	35.03	34.08	34.83
2243	NASDAQ	HTHT	Mon, Feb 25, 2019	36.40	37.00	34.96	35.29
2242	NASDAQ	HTHT	Fri, Feb 22, 2019	34.42	35.42	34.15	35.36
2241	NASDAQ	HTHT	Thu, Feb 21, 2019	35.32	35.36	33.73	34.34
2240	NASDAQ	HTHT	Wed, Feb 20, 2019	33.66	35.49	33.61	35.38
2239	NASDAQ	HTHT	Tue, Feb 19, 2019	32.75	33.67	32.36	33.48
2238	NASDAQ	HTHT	Fri, Feb 15, 2019	33.01	33.38	32.52	32.94
2237	NASDAQ	HTHT	Thu, Feb 14, 2019	33.62	33.90	32.73	32.94
2236	NASDAQ	HTHT	Wed, Feb 13, 2019	34.59	35.40	33.73	33.93
2235	NASDAQ	HTHT	Tue, Feb 12, 2019	33.69	34.84	33.41	34.27
2234	NASDAQ	HTHT	Mon, Feb 11, 2019	33.07	33.87	32.69	33.40
2233	NASDAQ	HTHT	Fri, Feb 8, 2019	32.52	33.10	32.07	32.82
2232	NASDAQ	HTHT	Thu, Feb 7, 2019	33.75	33.75	31.47	32.63
2231	NASDAQ	HTHT	Wed, Feb 6, 2019	34.47	34.81	33.77	34.08
2230	NASDAQ	HTHT	Tue, Feb 5, 2019	33.90	34.57	33.80	34.47
2229	NASDAQ	HTHT	Mon, Feb 4, 2019	33.57	33.80	33.19	33.78
2228	NASDAQ	HTHT	Fri, Feb 1, 2019	31.69	33.68	31.46	33.63
2227	NASDAQ	HTHT	Thu, Jan 31, 2019	30.51	32.57	30.41	31.75
2226	NASDAQ	HTHT	Wed, Jan 30, 2019	31.90	31.90	29.51	30.33
2225	NASDAQ	HTHT	Tue, Jan 29, 2019	32.13	32.27	31.33	31.45
2224	NASDAQ	HTHT	Mon, Jan 28, 2019	31.23	32.13	30.32	32.07
2223	NASDAQ	HTHT	Fri, Jan 25, 2019	31.58	31.90	31.11	31.65
2222	NASDAQ	HTHT	Thu, Jan 24, 2019	30.60	31.31	30.50	30.97
2221	NASDAQ	HTHT	Wed, Jan 23, 2019	31.81	32.42	30.50	30.56
2220	NASDAQ	HTHT	Tue, Jan 22, 2019	32.00	33.20	31.07	31.16
2219	NASDAQ	HTHT	Fri, Jan 18, 2019	33.25	35.59	33.25	34.93
2218	NASDAQ	HTHT	Thu, Jan 17, 2019	32.47	33.37	32.22	33.01
2217	NASDAQ	HTHT	Wed, Jan 16, 2019	32.65	33.05	32.23	32.67
2216	NASDAQ	HTHT	Tue, Jan 15, 2019	31.05	32.63	29.51	32.51
2215	NASDAQ	HTHT	Mon, Jan 14, 2019	31.44	31.44	30.17	30.80
2214	NASDAQ	HTHT	Fri, Jan 11, 2019	31.37	31.90	31.03	31.83
2213	NASDAQ	HTHT	Thu, Jan 10, 2019	31.35	31.69	31.02	31.50
2212	NASDAQ	HTHT	Wed, Jan 9, 2019	29.65	31.57	29.62	31.49
2211	NASDAQ	HTHT	Tue, Jan 8, 2019	30.30	30.88	28.58	29.38
2210	NASDAQ	HTHT	Mon, Jan 7, 2019	29.58	30.95	29.03	30.61
2209	NASDAQ	HTHT	Fri, Jan 4, 2019	28.00	29.56	27.80	29.43
2208	NASDAQ	HTHT	Thu, Jan 3, 2019	28.14	28.39	27.20	27.39
2207	NASDAQ	HTHT	Wed, Jan 2, 2019	28.04	29.17	27.60	28.73
2206	NASDAQ	HTHT	Mon, Dec 31, 2018	30.08	30.35	28.38	28.63
2205	NASDAQ	HTHT	Fri, Dec 28, 2018	29.62	30.50	29.00	30.25
2204	NASDAQ	HTHT	Thu, Dec 27, 2018	28.76	29.49	28.58	29.48
2203	NASDAQ	HTHT	Wed, Dec 26, 2018	27.75	29.39	27.70	29.36
2202	NASDAQ	HTHT	Mon, Dec 24, 2018	27.33	28.53	27.01	27.63
2201	NASDAQ	HTHT	Fri, Dec 21, 2018	28.29	28.99	27.40	27.63
2200	NASDAQ	HTHT	Thu, Dec 20, 2018	28.04	29.60	27.09	28.06
2199	NASDAQ	HTHT	Wed, Dec 19, 2018	28.87	29.90	28.29	28.49
2198	NASDAQ	HTHT	Tue, Dec 18, 2018	29.83	30.12	28.68	28.69
2197	NASDAQ	HTHT	Mon, Dec 17, 2018	29.72	30.40	28.91	29.51
2196	NASDAQ	HTHT	Fri, Dec 14, 2018	30.22	30.49	29.56	29.90
2195	NASDAQ	HTHT	Thu, Dec 13, 2018	32.34	32.41	30.67	30.68
2194	NASDAQ	HTHT	Wed, Dec 12, 2018	30.69	32.50	30.67	31.96
2193	NASDAQ	HTHT	Tue, Dec 11, 2018	31.12	31.81	30.11	30.14
2192	NASDAQ	HTHT	Mon, Dec 10, 2018	29.90	30.95	29.76	30.62
2191	NASDAQ	HTHT	Fri, Dec 7, 2018	31.25	31.83	29.85	30.11
2190	NASDAQ	HTHT	Thu, Dec 6, 2018	31.50	31.93	30.86	31.45
2189	NASDAQ	HTHT	Tue, Dec 4, 2018	33.92	34.31	32.50	32.91
2188	NASDAQ	HTHT	Mon, Dec 3, 2018	33.09	34.79	33.00	33.91
2187	NASDAQ	HTHT	Fri, Nov 30, 2018	30.18	31.84	30.00	31.54
2186	NASDAQ	HTHT	Thu, Nov 29, 2018	30.46	30.77	29.64	30.28
2185	NASDAQ	HTHT	Wed, Nov 28, 2018	29.57	30.72	29.13	30.69
2184	NASDAQ	HTHT	Tue, Nov 27, 2018	28.84	29.99	28.75	29.43
2183	NASDAQ	HTHT	Mon, Nov 26, 2018	29.06	29.78	28.36	28.93
2182	NASDAQ	HTHT	Fri, Nov 23, 2018	28.93	29.10	28.27	28.60
2181	NASDAQ	HTHT	Wed, Nov 21, 2018	28.05	29.33	27.85	29.10
2180	NASDAQ	HTHT	Tue, Nov 20, 2018	26.97	27.84	26.30	27.59
2179	NASDAQ	HTHT	Mon, Nov 19, 2018	29.52	29.61	27.37	27.54
2178	NASDAQ	HTHT	Fri, Nov 16, 2018	27.72	30.27	27.53	29.70
2177	NASDAQ	HTHT	Thu, Nov 15, 2018	27.79	29.31	27.78	28.59
2176	NASDAQ	HTHT	Wed, Nov 14, 2018	27.59	29.26	27.42	27.92
2175	NASDAQ	HTHT	Tue, Nov 13, 2018	26.50	27.29	26.29	27.14
2174	NASDAQ	HTHT	Mon, Nov 12, 2018	25.80	26.87	25.40	26.18
2173	NASDAQ	HTHT	Fri, Nov 9, 2018	26.73	27.09	25.71	25.85
2172	NASDAQ	HTHT	Thu, Nov 8, 2018	28.55	28.92	26.87	27.04
2171	NASDAQ	HTHT	Wed, Nov 7, 2018	29.65	30.26	28.83	29.37
2170	NASDAQ	HTHT	Tue, Nov 6, 2018	28.55	29.78	28.46	29.36
2169	NASDAQ	HTHT	Mon, Nov 5, 2018	29.53	29.70	27.60	28.53
2168	NASDAQ	HTHT	Fri, Nov 2, 2018	30.25	31.13	28.84	29.75
2167	NASDAQ	HTHT	Thu, Nov 1, 2018	26.21	30.03	25.90	30.01
2166	NASDAQ	HTHT	Wed, Oct 31, 2018	25.73	26.90	25.38	26.16
2165	NASDAQ	HTHT	Tue, Oct 30, 2018	25.61	25.79	24.90	25.24
2164	NASDAQ	HTHT	Mon, Oct 29, 2018	26.53	26.54	25.41	25.60
2163	NASDAQ	HTHT	Fri, Oct 26, 2018	25.93	27.41	25.10	26.11
2162	NASDAQ	HTHT	Thu, Oct 25, 2018	25.49	26.94	25.03	26.66
2161	NASDAQ	HTHT	Wed, Oct 24, 2018	26.11	26.52	24.96	25.03
2160	NASDAQ	HTHT	Tue, Oct 23, 2018	27.34	27.64	25.96	26.05
2159	NASDAQ	HTHT	Mon, Oct 22, 2018	29.50	29.63	28.51	29.04
2158	NASDAQ	HTHT	Fri, Oct 19, 2018	28.31	28.84	27.82	28.16
2157	NASDAQ	HTHT	Thu, Oct 18, 2018	28.61	28.84	27.48	27.77
2156	NASDAQ	HTHT	Wed, Oct 17, 2018	29.00	29.05	28.43	28.87
2155	NASDAQ	HTHT	Tue, Oct 16, 2018	26.60	29.09	26.25	29.03
2154	NASDAQ	HTHT	Mon, Oct 15, 2018	27.71	28.24	27.27	27.71
2153	NASDAQ	HTHT	Fri, Oct 12, 2018	27.70	28.80	27.70	28.34
2152	NASDAQ	HTHT	Thu, Oct 11, 2018	26.00	27.44	25.24	26.68
2151	NASDAQ	HTHT	Wed, Oct 10, 2018	27.73	27.73	25.98	26.13
2150	NASDAQ	HTHT	Tue, Oct 9, 2018	27.10	28.42	26.92	27.74
2149	NASDAQ	HTHT	Mon, Oct 8, 2018	28.50	29.49	27.00	27.07
2148	NASDAQ	HTHT	Fri, Oct 5, 2018	30.70	30.70	29.47	29.98
2147	NASDAQ	HTHT	Thu, Oct 4, 2018	31.19	31.19	30.34	30.75
2146	NASDAQ	HTHT	Wed, Oct 3, 2018	30.47	31.81	30.41	31.74
2145	NASDAQ	HTHT	Tue, Oct 2, 2018	31.74	31.95	30.15	30.31
2144	NASDAQ	HTHT	Mon, Oct 1, 2018	32.87	32.96	32.03	32.24
2143	NASDAQ	HTHT	Fri, Sep 28, 2018	32.15	32.83	32.03	32.30
2142	NASDAQ	HTHT	Thu, Sep 27, 2018	32.72	32.95	32.38	32.65
2141	NASDAQ	HTHT	Wed, Sep 26, 2018	31.74	32.91	31.41	32.48
2140	NASDAQ	HTHT	Tue, Sep 25, 2018	31.08	31.75	30.98	31.60
2139	NASDAQ	HTHT	Mon, Sep 24, 2018	32.06	32.06	30.37	30.97
2138	NASDAQ	HTHT	Fri, Sep 21, 2018	31.51	32.31	31.18	31.62
2137	NASDAQ	HTHT	Thu, Sep 20, 2018	31.07	31.48	30.12	30.99
2136	NASDAQ	HTHT	Wed, Sep 19, 2018	27.60	31.13	27.55	31.07
2135	NASDAQ	HTHT	Tue, Sep 18, 2018	27.57	27.70	27.02	27.07
2134	NASDAQ	HTHT	Mon, Sep 17, 2018	27.78	27.97	27.15	27.57
2133	NASDAQ	HTHT	Fri, Sep 14, 2018	29.47	29.78	27.84	27.97
2132	NASDAQ	HTHT	Thu, Sep 13, 2018	29.50	30.02	29.05	29.08
2131	NASDAQ	HTHT	Wed, Sep 12, 2018	28.02	29.08	27.12	28.93
2130	NASDAQ	HTHT	Tue, Sep 11, 2018	28.25	28.41	27.71	28.14
2129	NASDAQ	HTHT	Mon, Sep 10, 2018	30.05	30.55	28.18	28.41
2128	NASDAQ	HTHT	Fri, Sep 7, 2018	30.58	31.40	30.51	31.36
2127	NASDAQ	HTHT	Thu, Sep 6, 2018	32.16	32.71	30.95	31.03
2126	NASDAQ	HTHT	Wed, Sep 5, 2018	33.18	33.30	31.14	31.29
2125	NASDAQ	HTHT	Tue, Sep 4, 2018	34.35	34.42	33.50	33.75
2124	NASDAQ	HTHT	Fri, Aug 31, 2018	33.30	34.60	33.25	34.42
2123	NASDAQ	HTHT	Thu, Aug 30, 2018	34.85	34.99	33.64	33.74
2122	NASDAQ	HTHT	Wed, Aug 29, 2018	33.75	35.12	33.71	34.83
2121	NASDAQ	HTHT	Tue, Aug 28, 2018	34.03	34.98	33.75	33.98
2120	NASDAQ	HTHT	Mon, Aug 27, 2018	35.02	36.32	35.02	35.53
2119	NASDAQ	HTHT	Fri, Aug 24, 2018	33.05	34.61	33.05	34.59
2118	NASDAQ	HTHT	Thu, Aug 23, 2018	33.00	33.58	31.50	33.00
2117	NASDAQ	HTHT	Wed, Aug 22, 2018	32.90	33.27	32.20	33.08
2116	NASDAQ	HTHT	Tue, Aug 21, 2018	33.53	33.93	32.78	32.85
2115	NASDAQ	HTHT	Mon, Aug 20, 2018	32.99	34.00	32.49	33.18
2114	NASDAQ	HTHT	Fri, Aug 17, 2018	32.56	32.89	32.08	32.83
2113	NASDAQ	HTHT	Thu, Aug 16, 2018	31.52	32.92	31.52	32.60
2112	NASDAQ	HTHT	Wed, Aug 15, 2018	31.14	31.48	30.40	31.28
2111	NASDAQ	HTHT	Tue, Aug 14, 2018	32.97	32.97	31.34	32.27
2110	NASDAQ	HTHT	Mon, Aug 13, 2018	33.89	33.99	32.28	32.94
2109	NASDAQ	HTHT	Fri, Aug 10, 2018	34.45	34.69	33.72	33.88
2108	NASDAQ	HTHT	Thu, Aug 9, 2018	34.12	34.98	33.99	34.86
2107	NASDAQ	HTHT	Wed, Aug 8, 2018	34.40	34.95	33.26	34.03
2106	NASDAQ	HTHT	Tue, Aug 7, 2018	33.32	35.07	33.32	34.02
2105	NASDAQ	HTHT	Mon, Aug 6, 2018	32.85	33.70	32.41	33.08
2104	NASDAQ	HTHT	Fri, Aug 3, 2018	34.25	34.72	33.04	33.10
2103	NASDAQ	HTHT	Thu, Aug 2, 2018	37.10	37.29	33.35	34.76
2102	NASDAQ	HTHT	Wed, Aug 1, 2018	39.90	40.24	38.20	38.78
2101	NASDAQ	HTHT	Tue, Jul 31, 2018	39.95	40.24	39.57	40.01
2100	NASDAQ	HTHT	Mon, Jul 30, 2018	39.99	40.25	39.44	39.95
2099	NASDAQ	HTHT	Fri, Jul 27, 2018	41.63	42.47	39.96	40.20
2098	NASDAQ	HTHT	Thu, Jul 26, 2018	40.83	41.78	40.55	41.32
2097	NASDAQ	HTHT	Wed, Jul 25, 2018	40.10	41.26	39.71	41.19
2096	NASDAQ	HTHT	Tue, Jul 24, 2018	41.00	41.11	39.55	40.00
2095	NASDAQ	HTHT	Mon, Jul 23, 2018	41.07	42.00	40.50	40.62
2094	NASDAQ	HTHT	Fri, Jul 20, 2018	40.35	41.66	40.06	41.02
2093	NASDAQ	HTHT	Thu, Jul 19, 2018	40.17	40.86	39.90	40.25
2092	NASDAQ	HTHT	Wed, Jul 18, 2018	40.41	40.98	39.92	40.48
2091	NASDAQ	HTHT	Tue, Jul 17, 2018	40.00	42.00	39.81	40.51
2090	NASDAQ	HTHT	Mon, Jul 16, 2018	41.44	41.44	39.50	40.02
2089	NASDAQ	HTHT	Fri, Jul 13, 2018	42.00	42.28	41.26	41.58
2088	NASDAQ	HTHT	Thu, Jul 12, 2018	41.12	42.23	40.88	42.07
2087	NASDAQ	HTHT	Wed, Jul 11, 2018	40.98	41.27	40.04	40.82
2086	NASDAQ	HTHT	Tue, Jul 10, 2018	42.76	43.34	40.98	41.32
2085	NASDAQ	HTHT	Mon, Jul 9, 2018	42.96	44.33	41.71	42.79
2084	NASDAQ	HTHT	Fri, Jul 6, 2018	40.27	42.41	40.00	42.12
2083	NASDAQ	HTHT	Thu, Jul 5, 2018	40.84	41.16	39.60	40.23
2082	NASDAQ	HTHT	Tue, Jul 3, 2018	41.42	41.75	40.72	40.81
2081	NASDAQ	HTHT	Mon, Jul 2, 2018	40.65	41.50	39.91	41.34
2080	NASDAQ	HTHT	Fri, Jun 29, 2018	42.50	42.99	41.62	41.99
2079	NASDAQ	HTHT	Thu, Jun 28, 2018	42.00	43.06	40.05	42.15
2078	NASDAQ	HTHT	Wed, Jun 27, 2018	44.46	44.90	42.02	42.19
2077	NASDAQ	HTHT	Tue, Jun 26, 2018	44.35	44.49	43.23	44.12
2076	NASDAQ	HTHT	Mon, Jun 25, 2018	45.00	45.01	42.85	44.09
2075	NASDAQ	HTHT	Fri, Jun 22, 2018	47.25	47.43	45.13	45.87
2074	NASDAQ	HTHT	Thu, Jun 21, 2018	48.12	48.18	46.52	47.16
2073	NASDAQ	HTHT	Wed, Jun 20, 2018	47.86	48.68	47.75	48.12
2072	NASDAQ	HTHT	Tue, Jun 19, 2018	48.29	48.33	46.61	47.82
2071	NASDAQ	HTHT	Mon, Jun 18, 2018	48.54	49.60	47.69	49.48
2070	NASDAQ	HTHT	Fri, Jun 15, 2018	48.52	49.20	47.12	49.02
2069	NASDAQ	HTHT	Thu, Jun 14, 2018	48.31	49.01	47.42	48.67
2068	NASDAQ	HTHT	Wed, Jun 13, 2018	48.73	48.82	47.24	47.95
2067	NASDAQ	HTHT	Tue, Jun 12, 2018	47.60	48.97	47.06	48.67
2066	NASDAQ	HTHT	Mon, Jun 11, 2018	47.93	48.27	47.37	47.72
2065	NASDAQ	HTHT	Fri, Jun 8, 2018	47.02	48.16	46.05	47.90
2064	NASDAQ	HTHT	Thu, Jun 7, 2018	49.30	49.45	47.14	47.84
2063	NASDAQ	HTHT	Wed, Jun 6, 2018	48.41	49.43	48.01	49.30
2062	NASDAQ	HTHT	Tue, Jun 5, 2018	46.47	48.00	46.05	47.93
2061	NASDAQ	HTHT	Mon, Jun 4, 2018	45.50	46.98	45.48	46.28
2060	NASDAQ	HTHT	Fri, Jun 1, 2018	44.50	45.69	43.83	45.36
2059	NASDAQ	HTHT	Thu, May 31, 2018	44.09	45.10	42.64	44.01
2058	NASDAQ	HTHT	Wed, May 30, 2018	42.00	44.46	42.00	44.02
2057	NASDAQ	HTHT	Tue, May 29, 2018	42.75	42.75	41.17	42.09
2056	NASDAQ	HTHT	Fri, May 25, 2018	43.50	43.52	42.44	42.81
2055	NASDAQ	HTHT	Thu, May 24, 2018	43.58	43.58	42.54	43.22
2054	NASDAQ	HTHT	Wed, May 23, 2018	43.88	44.23	42.84	43.53
2053	NASDAQ	HTHT	Tue, May 22, 2018	43.78	44.29	43.33	44.14
2052	NASDAQ	HTHT	Mon, May 21, 2018	43.63	43.99	42.75	43.76
2051	NASDAQ	HTHT	Fri, May 18, 2018	43.61	43.63	42.19	43.48
2050	NASDAQ	HTHT	Thu, May 17, 2018	43.14	43.28	41.38	42.53
2049	NASDAQ	HTHT	Wed, May 16, 2018	41.75	43.44	41.02	42.90
2048	NASDAQ	HTHT	Tue, May 15, 2018	39.18	42.84	39.09	42.38
2047	NASDAQ	HTHT	Mon, May 14, 2018	38.33	39.50	38.04	38.62
2046	NASDAQ	HTHT	Fri, May 11, 2018	37.29	38.11	37.29	37.75
2045	NASDAQ	HTHT	Thu, May 10, 2018	37.06	37.65	36.75	37.46
2044	NASDAQ	HTHT	Wed, May 9, 2018	36.50	37.67	36.50	37.02
2043	NASDAQ	HTHT	Tue, May 8, 2018	36.13	36.47	35.60	36.39
2042	NASDAQ	HTHT	Mon, May 7, 2018	35.52	36.67	35.47	36.09
2041	NASDAQ	HTHT	Fri, May 4, 2018	33.96	35.59	33.82	35.35
2040	NASDAQ	HTHT	Thu, May 3, 2018	34.35	34.35	33.27	34.06
2039	NASDAQ	HTHT	Wed, May 2, 2018	35.00	35.29	34.46	34.53
2038	NASDAQ	HTHT	Tue, May 1, 2018	34.73	35.41	34.65	35.35
2037	NASDAQ	HTHT	Mon, Apr 30, 2018	33.79	35.25	33.79	34.92
2036	NASDAQ	HTHT	Fri, Apr 27, 2018	33.00	33.57	32.90	33.54
2035	NASDAQ	HTHT	Thu, Apr 26, 2018	33.41	33.54	32.67	32.93
2034	NASDAQ	HTHT	Wed, Apr 25, 2018	33.98	34.43	32.67	33.04
2033	NASDAQ	HTHT	Tue, Apr 24, 2018	33.17	34.08	33.14	34.07
2032	NASDAQ	HTHT	Mon, Apr 23, 2018	31.87	33.33	31.67	33.02
2031	NASDAQ	HTHT	Fri, Apr 20, 2018	32.07	32.07	30.96	31.61
2030	NASDAQ	HTHT	Thu, Apr 19, 2018	32.86	33.21	31.86	32.01
2029	NASDAQ	HTHT	Wed, Apr 18, 2018	32.90	33.32	32.72	33.00
2028	NASDAQ	HTHT	Tue, Apr 17, 2018	33.22	33.58	32.96	33.01
2027	NASDAQ	HTHT	Mon, Apr 16, 2018	33.83	34.73	32.45	33.02
2026	NASDAQ	HTHT	Fri, Apr 13, 2018	32.83	34.23	32.83	33.83
2025	NASDAQ	HTHT	Thu, Apr 12, 2018	33.38	33.85	32.56	32.75
2024	NASDAQ	HTHT	Wed, Apr 11, 2018	33.14	33.85	33.07	33.19
2023	NASDAQ	HTHT	Tue, Apr 10, 2018	32.95	33.97	32.48	33.11
2022	NASDAQ	HTHT	Mon, Apr 9, 2018	32.47	32.76	32.16	32.19
2021	NASDAQ	HTHT	Fri, Apr 6, 2018	32.70	33.02	32.01	32.44
2020	NASDAQ	HTHT	Thu, Apr 5, 2018	33.44	33.68	32.88	33.08
2019	NASDAQ	HTHT	Wed, Apr 4, 2018	32.50	33.65	32.18	33.18
2018	NASDAQ	HTHT	Tue, Apr 3, 2018	32.50	33.45	32.45	33.15
2017	NASDAQ	HTHT	Mon, Apr 2, 2018	32.50	33.04	31.58	32.08
2016	NASDAQ	HTHT	Thu, Mar 29, 2018	31.72	33.03	31.51	32.93
2015	NASDAQ	HTHT	Wed, Mar 28, 2018	30.81	31.63	30.74	31.45
2014	NASDAQ	HTHT	Tue, Mar 27, 2018	32.94	33.00	30.70	30.79
2013	NASDAQ	HTHT	Mon, Mar 26, 2018	31.88	33.10	31.68	32.76
2012	NASDAQ	HTHT	Fri, Mar 23, 2018	32.25	32.50	31.05	31.14
2011	NASDAQ	HTHT	Thu, Mar 22, 2018	31.75	32.75	31.38	32.26
2010	NASDAQ	HTHT	Wed, Mar 21, 2018	33.68	34.05	32.21	32.22
2009	NASDAQ	HTHT	Tue, Mar 20, 2018	32.87	33.13	32.50	33.04
2008	NASDAQ	HTHT	Mon, Mar 19, 2018	33.51	33.90	32.65	32.87
2007	NASDAQ	HTHT	Fri, Mar 16, 2018	33.87	34.50	33.55	33.75
2006	NASDAQ	HTHT	Thu, Mar 15, 2018	33.13	34.82	33.13	33.68
2005	NASDAQ	HTHT	Wed, Mar 14, 2018	33.25	33.55	32.00	33.03
2004	NASDAQ	HTHT	Tue, Mar 13, 2018	38.63	38.64	36.57	36.84
2003	NASDAQ	HTHT	Mon, Mar 12, 2018	38.99	38.99	37.33	38.63
2002	NASDAQ	HTHT	Fri, Mar 9, 2018	39.23	39.25	38.11	38.44
2001	NASDAQ	HTHT	Thu, Mar 8, 2018	39.00	39.42	38.18	38.95
2000	NASDAQ	HTHT	Wed, Mar 7, 2018	37.54	39.15	37.00	38.67
1999	NASDAQ	HTHT	Tue, Mar 6, 2018	37.49	38.26	37.40	38.04
1998	NASDAQ	HTHT	Mon, Mar 5, 2018	37.55	37.77	36.43	37.04
1997	NASDAQ	HTHT	Fri, Mar 2, 2018	36.46	38.32	35.25	38.02
1996	NASDAQ	HTHT	Thu, Mar 1, 2018	37.75	38.24	37.00	37.12
1995	NASDAQ	HTHT	Wed, Feb 28, 2018	38.06	38.95	37.82	37.98
1994	NASDAQ	HTHT	Tue, Feb 27, 2018	38.71	38.71	36.51	37.80
1993	NASDAQ	HTHT	Mon, Feb 26, 2018	40.11	40.23	37.71	38.53
1992	NASDAQ	HTHT	Fri, Feb 23, 2018	39.35	40.11	39.18	39.98
1991	NASDAQ	HTHT	Thu, Feb 22, 2018	39.03	39.63	38.87	39.21
1990	NASDAQ	HTHT	Wed, Feb 21, 2018	38.45	39.71	38.15	38.70
1989	NASDAQ	HTHT	Tue, Feb 20, 2018	36.75	39.67	36.74	38.38
1988	NASDAQ	HTHT	Fri, Feb 16, 2018	36.66	37.63	36.33	36.75
1987	NASDAQ	HTHT	Thu, Feb 15, 2018	37.00	37.22	36.19	36.87
1986	NASDAQ	HTHT	Wed, Feb 14, 2018	34.55	36.62	34.55	36.46
1985	NASDAQ	HTHT	Tue, Feb 13, 2018	35.46	36.04	34.11	34.71
1984	NASDAQ	HTHT	Mon, Feb 12, 2018	34.53	35.93	34.44	35.57
1983	NASDAQ	HTHT	Fri, Feb 9, 2018	32.81	34.25	32.15	33.50
1982	NASDAQ	HTHT	Thu, Feb 8, 2018	34.52	35.28	32.99	33.00
1981	NASDAQ	HTHT	Wed, Feb 7, 2018	34.18	34.77	33.75	34.38
1980	NASDAQ	HTHT	Tue, Feb 6, 2018	33.20	34.41	33.03	34.30
1979	NASDAQ	HTHT	Mon, Feb 5, 2018	34.90	36.34	34.03	34.21
1978	NASDAQ	HTHT	Fri, Feb 2, 2018	35.90	36.24	35.13	35.25
1977	NASDAQ	HTHT	Thu, Feb 1, 2018	37.00	37.22	35.25	35.86
1976	NASDAQ	HTHT	Wed, Jan 31, 2018	38.37	38.48	37.33	37.37
1975	NASDAQ	HTHT	Tue, Jan 30, 2018	37.25	37.95	37.06	37.64
1974	NASDAQ	HTHT	Mon, Jan 29, 2018	38.61	39.46	32.50	37.43
1973	NASDAQ	HTHT	Fri, Jan 26, 2018	39.60	39.72	38.15	39.20
1972	NASDAQ	HTHT	Thu, Jan 25, 2018	38.98	39.93	38.12	39.28
1971	NASDAQ	HTHT	Wed, Jan 24, 2018	37.98	39.51	37.59	39.18
1970	NASDAQ	HTHT	Tue, Jan 23, 2018	41.05	41.06	38.02	38.10
1969	NASDAQ	HTHT	Mon, Jan 22, 2018	39.50	41.55	38.81	41.28
1968	NASDAQ	HTHT	Fri, Jan 19, 2018	38.10	39.45	38.10	39.20
1967	NASDAQ	HTHT	Thu, Jan 18, 2018	37.30	39.00	37.10	37.98
1966	NASDAQ	HTHT	Wed, Jan 17, 2018	37.25	37.69	37.05	37.23
1965	NASDAQ	HTHT	Tue, Jan 16, 2018	38.18	38.26	36.10	36.84
1964	NASDAQ	HTHT	Fri, Jan 12, 2018	38.00	38.94	37.85	38.76
1963	NASDAQ	HTHT	Thu, Jan 11, 2018	38.49	39.20	37.69	38.06
1962	NASDAQ	HTHT	Wed, Jan 10, 2018	39.40	39.46	38.33	38.67
1961	NASDAQ	HTHT	Tue, Jan 9, 2018	39.00	39.72	37.75	39.40
1960	NASDAQ	HTHT	Mon, Jan 8, 2018	38.53	39.00	37.75	38.66
1959	NASDAQ	HTHT	Fri, Jan 5, 2018	37.41	39.10	37.30	38.38
1958	NASDAQ	HTHT	Thu, Jan 4, 2018	38.77	39.20	37.18	37.20
1957	NASDAQ	HTHT	Wed, Jan 3, 2018	39.38	39.70	37.62	38.73
1956	NASDAQ	HTHT	Tue, Jan 2, 2018	36.61	39.84	36.50	39.72
1955	NASDAQ	HTHT	Fri, Dec 29, 2017	35.32	36.56	35.28	36.11
1954	NASDAQ	HTHT	Thu, Dec 28, 2017	35.26	35.46	34.97	35.17
1953	NASDAQ	HTHT	Wed, Dec 27, 2017	35.00	35.38	34.41	35.15
1952	NASDAQ	HTHT	Tue, Dec 26, 2017	34.69	35.22	34.04	35.18
1951	NASDAQ	HTHT	Fri, Dec 22, 2017	34.35	34.69	34.25	34.52
1950	NASDAQ	HTHT	Thu, Dec 21, 2017	33.88	34.83	33.45	34.35
1949	NASDAQ	HTHT	Wed, Dec 20, 2017	33.68	33.97	33.26	33.76
1948	NASDAQ	HTHT	Tue, Dec 19, 2017	32.95	33.78	32.72	33.55
1947	NASDAQ	HTHT	Mon, Dec 18, 2017	31.37	33.18	31.37	33.10
1946	NASDAQ	HTHT	Fri, Dec 15, 2017	30.75	31.18	29.70	31.16
1945	NASDAQ	HTHT	Thu, Dec 14, 2017	29.63	30.54	29.52	30.53
1944	NASDAQ	HTHT	Wed, Dec 13, 2017	29.83	30.50	29.51	29.70
1943	NASDAQ	HTHT	Tue, Dec 12, 2017	30.14	30.37	29.38	29.80
1942	NASDAQ	HTHT	Mon, Dec 11, 2017	30.87	31.18	30.18	30.25
1941	NASDAQ	HTHT	Fri, Dec 8, 2017	30.06	31.13	30.00	30.86
1940	NASDAQ	HTHT	Thu, Dec 7, 2017	28.86	29.79	28.69	29.76
1939	NASDAQ	HTHT	Wed, Dec 6, 2017	27.43	28.96	27.17	28.59
1938	NASDAQ	HTHT	Tue, Dec 5, 2017	27.50	27.95	27.12	27.68
1937	NASDAQ	HTHT	Mon, Dec 4, 2017	26.88	27.94	26.71	27.48
1936	NASDAQ	HTHT	Fri, Dec 1, 2017	26.59	27.86	26.52	26.88
1935	NASDAQ	HTHT	Thu, Nov 30, 2017	26.26	28.10	26.25	26.68
1934	NASDAQ	HTHT	Wed, Nov 29, 2017	27.90	29.33	25.67	25.70
1933	NASDAQ	HTHT	Tue, Nov 28, 2017	29.10	29.82	28.57	28.62
1932	NASDAQ	HTHT	Mon, Nov 27, 2017	30.28	30.32	28.37	28.84
1931	NASDAQ	HTHT	Fri, Nov 24, 2017	30.70	30.70	29.75	30.16
1930	NASDAQ	HTHT	Wed, Nov 22, 2017	30.69	30.90	30.25	30.81
1929	NASDAQ	HTHT	Tue, Nov 21, 2017	31.19	31.22	30.21	30.64
1928	NASDAQ	HTHT	Mon, Nov 20, 2017	31.30	31.65	30.84	31.01
1927	NASDAQ	HTHT	Fri, Nov 17, 2017	31.83	32.18	30.67	31.16
1926	NASDAQ	HTHT	Thu, Nov 16, 2017	31.09	31.95	31.01	31.87
1925	NASDAQ	HTHT	Wed, Nov 15, 2017	30.81	30.99	29.56	30.92
1924	NASDAQ	HTHT	Tue, Nov 14, 2017	31.90	31.90	30.70	31.17
1923	NASDAQ	HTHT	Mon, Nov 13, 2017	31.93	32.45	31.26	32.19
1922	NASDAQ	HTHT	Fri, Nov 10, 2017	31.40	31.99	31.14	31.49
1921	NASDAQ	HTHT	Thu, Nov 9, 2017	31.62	31.75	30.57	31.61
1920	NASDAQ	HTHT	Wed, Nov 8, 2017	32.45	32.45	31.26	31.95
1919	NASDAQ	HTHT	Tue, Nov 7, 2017	31.47	32.44	31.28	32.40
1918	NASDAQ	HTHT	Mon, Nov 6, 2017	31.07	31.89	30.71	31.16
1917	NASDAQ	HTHT	Fri, Nov 3, 2017	30.91	31.46	30.41	30.79
1916	NASDAQ	HTHT	Thu, Nov 2, 2017	32.10	32.32	30.08	30.92
1915	NASDAQ	HTHT	Wed, Nov 1, 2017	33.74	34.56	31.84	31.90
1914	NASDAQ	HTHT	Tue, Oct 31, 2017	32.36	33.63	32.29	33.47
1913	NASDAQ	HTHT	Mon, Oct 30, 2017	32.58	32.89	31.87	32.17
1912	NASDAQ	HTHT	Fri, Oct 27, 2017	32.53	32.96	32.18	32.61
1911	NASDAQ	HTHT	Thu, Oct 26, 2017	33.00	33.24	30.75	32.55
1910	NASDAQ	HTHT	Wed, Oct 25, 2017	35.41	35.70	33.50	33.90
1909	NASDAQ	HTHT	Tue, Oct 24, 2017	35.27	35.54	34.60	35.12
1908	NASDAQ	HTHT	Mon, Oct 23, 2017	34.27	35.46	33.18	35.26
1907	NASDAQ	HTHT	Fri, Oct 20, 2017	33.59	34.60	33.09	33.63
1906	NASDAQ	HTHT	Thu, Oct 19, 2017	32.27	33.50	31.80	33.09
1905	NASDAQ	HTHT	Wed, Oct 18, 2017	33.11	33.23	32.38	32.51
1904	NASDAQ	HTHT	Tue, Oct 17, 2017	33.63	33.63	32.00	33.18
1903	NASDAQ	HTHT	Mon, Oct 16, 2017	32.15	33.91	32.15	33.73
1902	NASDAQ	HTHT	Fri, Oct 13, 2017	31.70	32.58	31.61	31.85
1901	NASDAQ	HTHT	Thu, Oct 12, 2017	32.31	32.68	31.31	31.42
1900	NASDAQ	HTHT	Wed, Oct 11, 2017	32.50	33.34	32.28	32.40
1899	NASDAQ	HTHT	Tue, Oct 10, 2017	34.05	34.35	32.61	32.72
1898	NASDAQ	HTHT	Mon, Oct 9, 2017	32.03	34.61	31.96	33.98
1897	NASDAQ	HTHT	Fri, Oct 6, 2017	30.74	32.37	30.74	31.99
1896	NASDAQ	HTHT	Thu, Oct 5, 2017	30.50	30.93	30.41	30.74
1895	NASDAQ	HTHT	Wed, Oct 4, 2017	30.67	30.77	30.14	30.47
1894	NASDAQ	HTHT	Tue, Oct 3, 2017	29.57	30.59	29.47	30.54
1893	NASDAQ	HTHT	Mon, Oct 2, 2017	30.00	30.33	29.26	29.48
1892	NASDAQ	HTHT	Fri, Sep 29, 2017	29.96	30.12	29.61	29.71
1891	NASDAQ	HTHT	Thu, Sep 28, 2017	30.78	30.97	29.83	30.06
1890	NASDAQ	HTHT	Wed, Sep 27, 2017	29.89	30.94	29.89	30.84
1889	NASDAQ	HTHT	Tue, Sep 26, 2017	29.43	30.69	29.43	29.59
1888	NASDAQ	HTHT	Mon, Sep 25, 2017	30.03	30.21	29.02	29.18
1887	NASDAQ	HTHT	Fri, Sep 22, 2017	30.39	30.79	29.89	30.09
1886	NASDAQ	HTHT	Thu, Sep 21, 2017	30.80	31.57	30.47	30.50
1885	NASDAQ	HTHT	Wed, Sep 20, 2017	31.25	31.29	30.39	30.98
1884	NASDAQ	HTHT	Tue, Sep 19, 2017	28.65	31.39	28.38	31.33
1883	NASDAQ	HTHT	Mon, Sep 18, 2017	28.02	29.18	28.02	28.76
1882	NASDAQ	HTHT	Fri, Sep 15, 2017	28.08	28.44	27.80	27.91
1881	NASDAQ	HTHT	Thu, Sep 14, 2017	28.30	28.44	27.85	28.10
1880	NASDAQ	HTHT	Wed, Sep 13, 2017	28.56	28.68	27.89	28.59
1879	NASDAQ	HTHT	Tue, Sep 12, 2017	28.22	28.75	27.77	28.60
1878	NASDAQ	HTHT	Mon, Sep 11, 2017	28.62	28.66	27.22	28.10
1877	NASDAQ	HTHT	Fri, Sep 8, 2017	28.70	28.70	27.80	28.34
1876	NASDAQ	HTHT	Thu, Sep 7, 2017	28.56	28.96	28.22	28.69
1875	NASDAQ	HTHT	Wed, Sep 6, 2017	28.47	28.72	27.82	28.30
1874	NASDAQ	HTHT	Tue, Sep 5, 2017	29.06	29.06	28.35	28.44
1873	NASDAQ	HTHT	Fri, Sep 1, 2017	28.50	29.11	28.18	28.91
1872	NASDAQ	HTHT	Thu, Aug 31, 2017	28.19	28.65	27.82	28.38
1871	NASDAQ	HTHT	Wed, Aug 30, 2017	26.87	28.00	26.87	27.94
1870	NASDAQ	HTHT	Tue, Aug 29, 2017	26.39	26.90	25.81	26.79
1869	NASDAQ	HTHT	Mon, Aug 28, 2017	27.78	27.99	26.39	26.58
1868	NASDAQ	HTHT	Fri, Aug 25, 2017	28.16	28.16	27.31	27.55
1867	NASDAQ	HTHT	Thu, Aug 24, 2017	28.66	28.90	27.90	28.03
1866	NASDAQ	HTHT	Wed, Aug 23, 2017	28.74	28.74	28.25	28.45
1865	NASDAQ	HTHT	Tue, Aug 22, 2017	28.32	29.50	28.25	28.74
1864	NASDAQ	HTHT	Mon, Aug 21, 2017	27.30	28.26	26.79	28.24
1863	NASDAQ	HTHT	Fri, Aug 18, 2017	27.69	27.69	26.19	27.20
1862	NASDAQ	HTHT	Thu, Aug 17, 2017	26.40	27.68	25.75	27.35
1861	NASDAQ	HTHT	Wed, Aug 16, 2017	24.50	25.20	24.50	24.95
1860	NASDAQ	HTHT	Tue, Aug 15, 2017	24.82	25.06	24.22	24.40
1859	NASDAQ	HTHT	Mon, Aug 14, 2017	25.31	25.48	24.65	24.76
1858	NASDAQ	HTHT	Fri, Aug 11, 2017	24.82	25.39	24.08	24.84
1857	NASDAQ	HTHT	Thu, Aug 10, 2017	26.79	26.79	25.17	25.25
1856	NASDAQ	HTHT	Wed, Aug 9, 2017	26.19	26.75	25.85	26.46
1855	NASDAQ	HTHT	Tue, Aug 8, 2017	26.37	26.37	25.79	26.33
1854	NASDAQ	HTHT	Mon, Aug 7, 2017	25.17	26.59	24.89	26.40
1853	NASDAQ	HTHT	Fri, Aug 4, 2017	24.56	25.12	24.46	24.74
1852	NASDAQ	HTHT	Thu, Aug 3, 2017	24.36	24.52	24.00	24.40
1851	NASDAQ	HTHT	Wed, Aug 2, 2017	25.10	25.20	24.30	24.43
1850	NASDAQ	HTHT	Tue, Aug 1, 2017	25.62	25.83	24.68	25.09
1849	NASDAQ	HTHT	Mon, Jul 31, 2017	23.98	25.58	23.60	25.43
1848	NASDAQ	HTHT	Fri, Jul 28, 2017	23.19	23.85	23.19	23.79
1847	NASDAQ	HTHT	Thu, Jul 27, 2017	24.22	24.36	23.04	23.27
1846	NASDAQ	HTHT	Wed, Jul 26, 2017	23.93	24.14	23.73	23.99
1845	NASDAQ	HTHT	Tue, Jul 25, 2017	24.01	24.11	23.51	23.77
1844	NASDAQ	HTHT	Mon, Jul 24, 2017	23.52	24.16	23.41	23.74
1843	NASDAQ	HTHT	Fri, Jul 21, 2017	23.23	23.43	23.02	23.38
1842	NASDAQ	HTHT	Thu, Jul 20, 2017	23.63	23.80	23.21	23.26
1841	NASDAQ	HTHT	Wed, Jul 19, 2017	23.11	23.62	23.01	23.58
1840	NASDAQ	HTHT	Tue, Jul 18, 2017	22.15	23.27	22.00	23.13
1839	NASDAQ	HTHT	Mon, Jul 17, 2017	21.50	22.38	21.19	22.06
1838	NASDAQ	HTHT	Fri, Jul 14, 2017	20.05	21.31	20.02	21.27
1837	NASDAQ	HTHT	Thu, Jul 13, 2017	20.39	20.50	19.95	20.11
1836	NASDAQ	HTHT	Wed, Jul 12, 2017	20.25	20.37	20.10	20.28
1835	NASDAQ	HTHT	Tue, Jul 11, 2017	19.66	20.25	19.66	20.06
1834	NASDAQ	HTHT	Mon, Jul 10, 2017	19.39	19.81	19.35	19.77
1833	NASDAQ	HTHT	Fri, Jul 7, 2017	19.13	19.62	19.13	19.38
1832	NASDAQ	HTHT	Thu, Jul 6, 2017	19.88	20.14	19.18	19.28
1831	NASDAQ	HTHT	Wed, Jul 5, 2017	19.93	20.30	19.70	20.05
1830	NASDAQ	HTHT	Mon, Jul 3, 2017	20.19	20.31	19.65	19.70
1829	NASDAQ	HTHT	Fri, Jun 30, 2017	20.24	20.31	20.11	20.17
1828	NASDAQ	HTHT	Thu, Jun 29, 2017	20.96	20.98	19.96	20.09
1827	NASDAQ	HTHT	Wed, Jun 28, 2017	21.16	21.33	20.85	21.00
1826	NASDAQ	HTHT	Tue, Jun 27, 2017	20.83	21.50	20.78	21.09
1825	NASDAQ	HTHT	Mon, Jun 26, 2017	20.71	21.24	20.32	20.96
1824	NASDAQ	HTHT	Fri, Jun 23, 2017	20.25	20.74	20.25	20.68
1823	NASDAQ	HTHT	Thu, Jun 22, 2017	19.92	20.84	19.63	20.57
1822	NASDAQ	HTHT	Wed, Jun 21, 2017	19.21	20.33	19.21	19.90
1821	NASDAQ	HTHT	Tue, Jun 20, 2017	19.61	19.61	18.86	18.87
1820	NASDAQ	HTHT	Mon, Jun 19, 2017	19.49	19.82	19.30	19.61
1819	NASDAQ	HTHT	Fri, Jun 16, 2017	19.34	19.55	18.91	19.08
1818	NASDAQ	HTHT	Thu, Jun 15, 2017	19.38	19.38	18.75	19.27
1817	NASDAQ	HTHT	Wed, Jun 14, 2017	20.17	20.54	19.04	19.38
1816	NASDAQ	HTHT	Tue, Jun 13, 2017	20.49	21.01	20.07	20.14
1815	NASDAQ	HTHT	Mon, Jun 12, 2017	20.20	20.68	19.58	20.40
1814	NASDAQ	HTHT	Fri, Jun 9, 2017	21.14	21.61	20.23	20.35
1813	NASDAQ	HTHT	Thu, Jun 8, 2017	21.65	21.78	20.31	20.96
1812	NASDAQ	HTHT	Wed, Jun 7, 2017	20.52	22.02	20.52	21.85
1811	NASDAQ	HTHT	Tue, Jun 6, 2017	19.81	20.74	19.79	20.39
1810	NASDAQ	HTHT	Mon, Jun 5, 2017	19.95	19.96	19.62	19.77
1809	NASDAQ	HTHT	Fri, Jun 2, 2017	19.90	20.09	19.65	19.91
1808	NASDAQ	HTHT	Thu, Jun 1, 2017	19.21	19.82	19.17	19.78
1807	NASDAQ	HTHT	Wed, May 31, 2017	19.54	19.61	19.08	19.10
1806	NASDAQ	HTHT	Tue, May 30, 2017	19.86	19.93	18.89	19.44
1805	NASDAQ	HTHT	Fri, May 26, 2017	19.37	19.93	19.37	19.81
1804	NASDAQ	HTHT	Thu, May 25, 2017	19.19	19.58	19.09	19.32
1803	NASDAQ	HTHT	Wed, May 24, 2017	19.04	19.29	18.65	19.09
1802	NASDAQ	HTHT	Tue, May 23, 2017	18.93	19.11	18.71	18.96
1801	NASDAQ	HTHT	Mon, May 22, 2017	19.08	19.40	18.66	18.92
1800	NASDAQ	HTHT	Fri, May 19, 2017	18.67	19.07	18.50	18.99
1799	NASDAQ	HTHT	Thu, May 18, 2017	18.87	18.92	18.42	18.57
1798	NASDAQ	HTHT	Wed, May 17, 2017	19.06	19.31	18.68	18.94
1797	NASDAQ	HTHT	Tue, May 16, 2017	19.50	19.50	18.64	19.19
1796	NASDAQ	HTHT	Mon, May 15, 2017	18.75	19.65	18.75	19.60
1795	NASDAQ	HTHT	Fri, May 12, 2017	20.17	20.17	18.71	18.75
1794	NASDAQ	HTHT	Thu, May 11, 2017	18.29	20.25	17.33	20.22
1793	NASDAQ	HTHT	Wed, May 10, 2017	18.81	19.70	18.69	18.79
1792	NASDAQ	HTHT	Tue, May 9, 2017	18.70	18.93	18.61	18.71
1791	NASDAQ	HTHT	Mon, May 8, 2017	17.60	18.59	17.43	18.56
1790	NASDAQ	HTHT	Fri, May 5, 2017	17.30	17.48	17.12	17.28
1789	NASDAQ	HTHT	Thu, May 4, 2017	17.90	17.95	17.28	17.30
1788	NASDAQ	HTHT	Wed, May 3, 2017	17.89	17.98	17.57	17.89
1787	NASDAQ	HTHT	Tue, May 2, 2017	17.69	18.16	17.69	17.89
1786	NASDAQ	HTHT	Mon, May 1, 2017	17.87	18.07	17.36	17.62
1785	NASDAQ	HTHT	Fri, Apr 28, 2017	17.35	18.21	17.29	17.75
1784	NASDAQ	HTHT	Thu, Apr 27, 2017	17.12	17.38	16.96	17.26
1783	NASDAQ	HTHT	Wed, Apr 26, 2017	16.95	17.24	16.95	17.16
1782	NASDAQ	HTHT	Tue, Apr 25, 2017	16.75	16.99	16.75	16.84
1781	NASDAQ	HTHT	Mon, Apr 24, 2017	16.75	16.86	16.55	16.71
1780	NASDAQ	HTHT	Fri, Apr 21, 2017	16.83	16.83	16.31	16.51
1779	NASDAQ	HTHT	Thu, Apr 20, 2017	16.03	17.08	16.03	16.89
1778	NASDAQ	HTHT	Wed, Apr 19, 2017	15.80	15.94	15.77	15.90
1777	NASDAQ	HTHT	Tue, Apr 18, 2017	15.20	15.77	15.08	15.73
1776	NASDAQ	HTHT	Mon, Apr 17, 2017	14.89	15.14	14.64	15.06
1775	NASDAQ	HTHT	Thu, Apr 13, 2017	14.83	15.06	14.72	14.73
1774	NASDAQ	HTHT	Wed, Apr 12, 2017	14.60	14.88	14.56	14.80
1773	NASDAQ	HTHT	Tue, Apr 11, 2017	15.04	15.05	14.47	14.56
1772	NASDAQ	HTHT	Mon, Apr 10, 2017	15.30	15.44	15.01	15.03
1771	NASDAQ	HTHT	Fri, Apr 7, 2017	15.44	15.70	15.24	15.35
1770	NASDAQ	HTHT	Thu, Apr 6, 2017	15.38	15.59	15.27	15.44
1769	NASDAQ	HTHT	Wed, Apr 5, 2017	15.46	15.72	15.32	15.42
1768	NASDAQ	HTHT	Tue, Apr 4, 2017	15.50	15.69	15.35	15.42
1767	NASDAQ	HTHT	Mon, Apr 3, 2017	15.51	15.62	15.25	15.51
1766	NASDAQ	HTHT	Fri, Mar 31, 2017	15.61	15.67	15.43	15.51
1765	NASDAQ	HTHT	Thu, Mar 30, 2017	15.59	15.91	15.50	15.60
1764	NASDAQ	HTHT	Wed, Mar 29, 2017	15.62	15.71	15.55	15.65
1763	NASDAQ	HTHT	Tue, Mar 28, 2017	15.68	16.00	15.58	15.68
1762	NASDAQ	HTHT	Mon, Mar 27, 2017	15.86	15.86	15.40	15.63
1761	NASDAQ	HTHT	Fri, Mar 24, 2017	15.67	16.08	15.58	16.01
1760	NASDAQ	HTHT	Thu, Mar 23, 2017	15.33	15.77	15.33	15.70
1759	NASDAQ	HTHT	Wed, Mar 22, 2017	15.54	15.54	15.13	15.28
1758	NASDAQ	HTHT	Tue, Mar 21, 2017	15.50	15.71	15.20	15.57
1757	NASDAQ	HTHT	Mon, Mar 20, 2017	15.04	15.50	15.00	15.40
1756	NASDAQ	HTHT	Fri, Mar 17, 2017	15.56	15.74	14.95	15.00
1755	NASDAQ	HTHT	Thu, Mar 16, 2017	14.85	15.97	14.77	15.56
1754	NASDAQ	HTHT	Wed, Mar 15, 2017	14.16	14.75	13.76	14.71
1753	NASDAQ	HTHT	Tue, Mar 14, 2017	14.38	14.60	13.98	14.05
1752	NASDAQ	HTHT	Mon, Mar 13, 2017	14.54	14.61	14.38	14.40
1751	NASDAQ	HTHT	Fri, Mar 10, 2017	14.52	14.62	14.42	14.50
1750	NASDAQ	HTHT	Thu, Mar 9, 2017	14.56	14.56	14.24	14.42
1749	NASDAQ	HTHT	Wed, Mar 8, 2017	14.65	14.75	14.33	14.50
1748	NASDAQ	HTHT	Tue, Mar 7, 2017	14.39	14.81	14.39	14.58
1747	NASDAQ	HTHT	Mon, Mar 6, 2017	14.77	14.92	14.25	14.33
1746	NASDAQ	HTHT	Fri, Mar 3, 2017	15.04	15.04	14.73	14.95
1745	NASDAQ	HTHT	Thu, Mar 2, 2017	15.06	15.23	14.84	15.00
1744	NASDAQ	HTHT	Wed, Mar 1, 2017	14.60	15.19	14.50	15.15
1743	NASDAQ	HTHT	Tue, Feb 28, 2017	14.46	14.74	14.42	14.49
1742	NASDAQ	HTHT	Mon, Feb 27, 2017	14.37	14.44	14.26	14.42
1741	NASDAQ	HTHT	Fri, Feb 24, 2017	14.26	14.29	14.14	14.25
1740	NASDAQ	HTHT	Thu, Feb 23, 2017	14.06	14.47	13.88	14.26
1739	NASDAQ	HTHT	Wed, Feb 22, 2017	14.09	14.33	14.00	14.03
1738	NASDAQ	HTHT	Tue, Feb 21, 2017	14.04	14.20	13.75	14.15
1737	NASDAQ	HTHT	Fri, Feb 17, 2017	14.27	14.65	13.94	14.00
1736	NASDAQ	HTHT	Thu, Feb 16, 2017	13.95	14.61	13.95	14.33
1735	NASDAQ	HTHT	Wed, Feb 15, 2017	13.50	14.01	13.28	13.95
1734	NASDAQ	HTHT	Tue, Feb 14, 2017	13.59	13.60	13.39	13.45
1733	NASDAQ	HTHT	Mon, Feb 13, 2017	13.83	13.87	13.62	13.66
1732	NASDAQ	HTHT	Fri, Feb 10, 2017	13.92	13.95	13.75	13.79
1731	NASDAQ	HTHT	Thu, Feb 9, 2017	13.84	13.92	13.74	13.88
1730	NASDAQ	HTHT	Wed, Feb 8, 2017	13.81	13.92	13.79	13.85
1729	NASDAQ	HTHT	Tue, Feb 7, 2017	13.79	13.87	13.76	13.79
1728	NASDAQ	HTHT	Mon, Feb 6, 2017	14.43	14.49	13.76	13.78
1727	NASDAQ	HTHT	Fri, Feb 3, 2017	14.10	14.80	14.06	14.39
1726	NASDAQ	HTHT	Thu, Feb 2, 2017	13.63	13.96	13.63	13.94
1725	NASDAQ	HTHT	Wed, Feb 1, 2017	13.53	13.66	13.46	13.64
1724	NASDAQ	HTHT	Tue, Jan 31, 2017	13.43	13.57	13.24	13.51
1723	NASDAQ	HTHT	Mon, Jan 30, 2017	13.46	13.59	13.40	13.48
1722	NASDAQ	HTHT	Fri, Jan 27, 2017	13.57	13.57	13.33	13.48
1721	NASDAQ	HTHT	Thu, Jan 26, 2017	13.36	13.75	13.28	13.52
1720	NASDAQ	HTHT	Wed, Jan 25, 2017	13.00	13.34	12.52	13.32
1719	NASDAQ	HTHT	Tue, Jan 24, 2017	12.62	12.91	12.62	12.89
1718	NASDAQ	HTHT	Mon, Jan 23, 2017	12.59	12.76	12.40	12.61
1717	NASDAQ	HTHT	Fri, Jan 20, 2017	12.53	12.69	12.53	12.61
1716	NASDAQ	HTHT	Thu, Jan 19, 2017	12.49	12.59	12.32	12.50
1715	NASDAQ	HTHT	Wed, Jan 18, 2017	12.85	13.00	12.40	12.50
1714	NASDAQ	HTHT	Tue, Jan 17, 2017	12.86	12.97	12.56	12.83
1713	NASDAQ	HTHT	Fri, Jan 13, 2017	12.53	12.97	12.02	12.89
1712	NASDAQ	HTHT	Thu, Jan 12, 2017	12.15	12.69	12.14	12.52
1711	NASDAQ	HTHT	Wed, Jan 11, 2017	12.25	12.36	12.12	12.17
1710	NASDAQ	HTHT	Tue, Jan 10, 2017	12.05	12.34	11.97	12.25
1709	NASDAQ	HTHT	Mon, Jan 9, 2017	12.09	12.10	11.93	12.01
1708	NASDAQ	HTHT	Fri, Jan 6, 2017	12.30	12.40	12.08	12.12
1707	NASDAQ	HTHT	Thu, Jan 5, 2017	12.20	12.40	12.05	12.31
1706	NASDAQ	HTHT	Wed, Jan 4, 2017	12.48	12.64	12.12	12.30
1705	NASDAQ	HTHT	Tue, Jan 3, 2017	12.95	13.02	12.47	12.57
1704	NASDAQ	HTHT	Fri, Dec 30, 2016	12.56	13.20	12.08	12.96
1703	NASDAQ	HTHT	Thu, Dec 29, 2016	11.91	12.24	11.91	12.20
1702	NASDAQ	HTHT	Wed, Dec 28, 2016	12.10	12.36	11.75	11.92
1701	NASDAQ	HTHT	Tue, Dec 27, 2016	11.88	12.09	11.72	12.05
1700	NASDAQ	HTHT	Fri, Dec 23, 2016	11.51	11.91	11.51	11.91
1699	NASDAQ	HTHT	Thu, Dec 22, 2016	11.61	11.65	11.48	11.53
1698	NASDAQ	HTHT	Wed, Dec 21, 2016	11.54	11.74	11.47	11.64
1697	NASDAQ	HTHT	Tue, Dec 20, 2016	11.85	11.85	11.40	11.53
1696	NASDAQ	HTHT	Mon, Dec 19, 2016	12.16	12.23	11.78	11.80
1695	NASDAQ	HTHT	Fri, Dec 16, 2016	12.69	12.83	12.13	12.16
1694	NASDAQ	HTHT	Thu, Dec 15, 2016	12.74	13.03	12.39	12.71
1693	NASDAQ	HTHT	Wed, Dec 14, 2016	13.32	13.38	12.66	12.70
1692	NASDAQ	HTHT	Tue, Dec 13, 2016	13.31	13.56	13.25	13.34
1691	NASDAQ	HTHT	Mon, Dec 12, 2016	12.79	13.26	12.78	13.21
1690	NASDAQ	HTHT	Fri, Dec 9, 2016	12.98	13.15	12.76	12.89
1689	NASDAQ	HTHT	Thu, Dec 8, 2016	12.90	13.03	12.85	13.00
1688	NASDAQ	HTHT	Wed, Dec 7, 2016	12.96	13.06	12.34	12.93
1687	NASDAQ	HTHT	Tue, Dec 6, 2016	13.44	13.47	12.92	12.98
1686	NASDAQ	HTHT	Mon, Dec 5, 2016	13.00	13.45	12.95	13.43
1685	NASDAQ	HTHT	Fri, Dec 2, 2016	13.07	13.16	12.93	13.00
1684	NASDAQ	HTHT	Thu, Dec 1, 2016	13.07	13.21	12.99	13.07
1683	NASDAQ	HTHT	Wed, Nov 30, 2016	13.03	13.19	12.96	13.10
1682	NASDAQ	HTHT	Tue, Nov 29, 2016	12.85	13.13	12.82	13.01
1681	NASDAQ	HTHT	Mon, Nov 28, 2016	11.75	12.98	11.72	12.79
1680	NASDAQ	HTHT	Fri, Nov 25, 2016	11.41	11.77	11.36	11.75
1679	NASDAQ	HTHT	Wed, Nov 23, 2016	11.31	11.43	11.23	11.36
1678	NASDAQ	HTHT	Tue, Nov 22, 2016	11.50	11.50	11.42	11.47
1677	NASDAQ	HTHT	Mon, Nov 21, 2016	11.49	11.65	11.34	11.45
1676	NASDAQ	HTHT	Fri, Nov 18, 2016	11.22	11.56	11.09	11.51
1675	NASDAQ	HTHT	Thu, Nov 17, 2016	11.41	11.48	11.20	11.23
1674	NASDAQ	HTHT	Wed, Nov 16, 2016	11.52	11.74	10.87	11.37
1673	NASDAQ	HTHT	Tue, Nov 15, 2016	11.87	12.04	11.40	11.65
1672	NASDAQ	HTHT	Mon, Nov 14, 2016	11.62	12.04	11.47	11.89
1671	NASDAQ	HTHT	Fri, Nov 11, 2016	11.31	11.70	11.31	11.58
1670	NASDAQ	HTHT	Thu, Nov 10, 2016	11.76	11.82	11.35	11.39
1669	NASDAQ	HTHT	Wed, Nov 9, 2016	11.45	11.73	10.43	11.68
1668	NASDAQ	HTHT	Tue, Nov 8, 2016	11.28	11.66	11.25	11.59
1667	NASDAQ	HTHT	Mon, Nov 7, 2016	10.75	11.44	10.71	11.35
1666	NASDAQ	HTHT	Fri, Nov 4, 2016	10.51	10.64	10.49	10.63
1665	NASDAQ	HTHT	Thu, Nov 3, 2016	10.44	10.74	10.42	10.52
1664	NASDAQ	HTHT	Wed, Nov 2, 2016	10.56	10.70	10.45	10.48
1663	NASDAQ	HTHT	Tue, Nov 1, 2016	10.88	10.99	10.58	10.62
1662	NASDAQ	HTHT	Mon, Oct 31, 2016	10.97	10.97	10.74	10.75
1661	NASDAQ	HTHT	Fri, Oct 28, 2016	11.00	11.08	10.91	10.97
1660	NASDAQ	HTHT	Thu, Oct 27, 2016	11.38	11.38	10.92	10.98
1659	NASDAQ	HTHT	Wed, Oct 26, 2016	11.25	11.38	11.25	11.30
1658	NASDAQ	HTHT	Tue, Oct 25, 2016	11.21	11.39	11.17	11.32
1657	NASDAQ	HTHT	Mon, Oct 24, 2016	11.48	11.52	11.22	11.25
1656	NASDAQ	HTHT	Fri, Oct 21, 2016	11.25	11.52	11.12	11.40
1655	NASDAQ	HTHT	Thu, Oct 20, 2016	11.19	11.50	11.06	11.31
1654	NASDAQ	HTHT	Wed, Oct 19, 2016	11.35	11.36	10.99	11.20
1653	NASDAQ	HTHT	Tue, Oct 18, 2016	11.33	11.42	11.22	11.29
1652	NASDAQ	HTHT	Mon, Oct 17, 2016	11.10	11.27	11.08	11.13
1651	NASDAQ	HTHT	Fri, Oct 14, 2016	11.26	11.38	11.00	11.15
1650	NASDAQ	HTHT	Thu, Oct 13, 2016	11.15	11.28	11.07	11.17
1649	NASDAQ	HTHT	Wed, Oct 12, 2016	11.18	11.34	10.91	11.28
1648	NASDAQ	HTHT	Tue, Oct 11, 2016	11.55	11.68	11.14	11.21
1647	NASDAQ	HTHT	Mon, Oct 10, 2016	11.62	11.75	11.58	11.59
1646	NASDAQ	HTHT	Fri, Oct 7, 2016	11.59	11.63	11.48	11.58
1645	NASDAQ	HTHT	Thu, Oct 6, 2016	11.59	11.66	11.47	11.61
1644	NASDAQ	HTHT	Wed, Oct 5, 2016	11.62	11.74	11.57	11.59
1643	NASDAQ	HTHT	Tue, Oct 4, 2016	11.46	11.55	11.33	11.52
1642	NASDAQ	HTHT	Mon, Oct 3, 2016	11.29	11.46	11.29	11.41
1641	NASDAQ	HTHT	Fri, Sep 30, 2016	11.56	11.59	11.16	11.27
1640	NASDAQ	HTHT	Thu, Sep 29, 2016	11.40	11.86	11.33	11.56
1639	NASDAQ	HTHT	Wed, Sep 28, 2016	11.36	11.41	11.23	11.40
1638	NASDAQ	HTHT	Tue, Sep 27, 2016	11.33	11.37	11.15	11.31
1637	NASDAQ	HTHT	Mon, Sep 26, 2016	11.54	11.58	11.22	11.33
1636	NASDAQ	HTHT	Fri, Sep 23, 2016	11.60	11.64	11.51	11.58
1635	NASDAQ	HTHT	Thu, Sep 22, 2016	11.65	11.72	11.48	11.69
1634	NASDAQ	HTHT	Wed, Sep 21, 2016	11.40	11.51	11.21	11.46
1633	NASDAQ	HTHT	Tue, Sep 20, 2016	11.38	11.75	11.32	11.40
1632	NASDAQ	HTHT	Mon, Sep 19, 2016	11.26	11.32	11.20	11.29
1631	NASDAQ	HTHT	Fri, Sep 16, 2016	11.40	11.50	11.15	11.17
1630	NASDAQ	HTHT	Thu, Sep 15, 2016	11.39	11.50	11.39	11.48
1629	NASDAQ	HTHT	Wed, Sep 14, 2016	11.29	11.47	11.13	11.36
1628	NASDAQ	HTHT	Tue, Sep 13, 2016	11.36	11.50	11.23	11.26
1627	NASDAQ	HTHT	Mon, Sep 12, 2016	11.01	11.52	10.88	11.50
1626	NASDAQ	HTHT	Fri, Sep 9, 2016	11.33	11.41	11.06	11.10
1625	NASDAQ	HTHT	Thu, Sep 8, 2016	11.32	11.44	11.25	11.28
1624	NASDAQ	HTHT	Wed, Sep 7, 2016	11.36	11.41	11.24	11.33
1623	NASDAQ	HTHT	Tue, Sep 6, 2016	11.33	11.43	11.29	11.39
1622	NASDAQ	HTHT	Fri, Sep 2, 2016	11.34	11.34	11.18	11.29
1621	NASDAQ	HTHT	Thu, Sep 1, 2016	11.15	11.29	10.93	11.25
1620	NASDAQ	HTHT	Wed, Aug 31, 2016	11.36	11.48	11.16	11.16
1619	NASDAQ	HTHT	Tue, Aug 30, 2016	11.72	11.74	11.37	11.37
1618	NASDAQ	HTHT	Mon, Aug 29, 2016	11.13	11.93	10.99	11.73
1617	NASDAQ	HTHT	Fri, Aug 26, 2016	11.29	11.30	11.12	11.17
1616	NASDAQ	HTHT	Thu, Aug 25, 2016	10.89	11.30	10.78	11.26
1615	NASDAQ	HTHT	Wed, Aug 24, 2016	10.86	11.09	10.82	10.96
1614	NASDAQ	HTHT	Tue, Aug 23, 2016	10.85	10.88	10.55	10.86
1613	NASDAQ	HTHT	Mon, Aug 22, 2016	10.80	10.88	10.64	10.87
1612	NASDAQ	HTHT	Fri, Aug 19, 2016	10.66	10.91	10.55	10.89
1611	NASDAQ	HTHT	Thu, Aug 18, 2016	10.95	11.64	10.63	10.72
1610	NASDAQ	HTHT	Wed, Aug 17, 2016	10.27	11.43	9.75	10.92
1609	NASDAQ	HTHT	Tue, Aug 16, 2016	10.78	10.94	9.32	10.48
1608	NASDAQ	HTHT	Mon, Aug 15, 2016	9.76	10.74	9.68	10.72
1607	NASDAQ	HTHT	Fri, Aug 12, 2016	9.59	9.71	9.54	9.71
1606	NASDAQ	HTHT	Thu, Aug 11, 2016	9.60	9.67	9.55	9.59
1605	NASDAQ	HTHT	Wed, Aug 10, 2016	9.53	9.54	9.48	9.50
1604	NASDAQ	HTHT	Tue, Aug 9, 2016	9.42	9.53	9.38	9.49
1603	NASDAQ	HTHT	Mon, Aug 8, 2016	9.36	9.53	9.30	9.38
1602	NASDAQ	HTHT	Fri, Aug 5, 2016	9.30	9.45	9.27	9.37
1601	NASDAQ	HTHT	Thu, Aug 4, 2016	9.55	9.65	9.24	9.26
1600	NASDAQ	HTHT	Wed, Aug 3, 2016	9.65	9.67	9.54	9.58
1599	NASDAQ	HTHT	Tue, Aug 2, 2016	9.52	9.72	9.46	9.65
1598	NASDAQ	HTHT	Mon, Aug 1, 2016	9.63	9.74	9.50	9.55
1597	NASDAQ	HTHT	Fri, Jul 29, 2016	9.62	9.67	9.50	9.61
1596	NASDAQ	HTHT	Thu, Jul 28, 2016	9.50	9.68	9.50	9.63
1595	NASDAQ	HTHT	Wed, Jul 27, 2016	9.57	9.68	9.39	9.52
1594	NASDAQ	HTHT	Tue, Jul 26, 2016	9.73	9.75	9.48	9.55
1593	NASDAQ	HTHT	Mon, Jul 25, 2016	9.79	9.97	9.69	9.74
1592	NASDAQ	HTHT	Fri, Jul 22, 2016	9.74	9.83	9.65	9.80
1591	NASDAQ	HTHT	Thu, Jul 21, 2016	9.72	9.82	9.70	9.76
1590	NASDAQ	HTHT	Wed, Jul 20, 2016	9.77	9.77	9.63	9.74
1589	NASDAQ	HTHT	Tue, Jul 19, 2016	9.85	9.85	9.63	9.72
1588	NASDAQ	HTHT	Mon, Jul 18, 2016	10.10	10.24	9.68	9.91
1587	NASDAQ	HTHT	Fri, Jul 15, 2016	9.79	10.44	9.65	10.10
1586	NASDAQ	HTHT	Thu, Jul 14, 2016	9.74	9.87	9.64	9.69
1585	NASDAQ	HTHT	Wed, Jul 13, 2016	9.87	10.00	9.61	9.70
1584	NASDAQ	HTHT	Tue, Jul 12, 2016	9.50	9.90	9.44	9.89
1583	NASDAQ	HTHT	Mon, Jul 11, 2016	9.27	9.43	9.19	9.42
1582	NASDAQ	HTHT	Fri, Jul 8, 2016	9.29	9.47	9.13	9.20
1581	NASDAQ	HTHT	Thu, Jul 7, 2016	9.32	9.42	9.14	9.25
1580	NASDAQ	HTHT	Wed, Jul 6, 2016	9.44	9.45	9.10	9.28
1579	NASDAQ	HTHT	Tue, Jul 5, 2016	9.40	9.49	9.31	9.45
1578	NASDAQ	HTHT	Fri, Jul 1, 2016	9.13	9.46	8.79	9.43
1577	NASDAQ	HTHT	Thu, Jun 30, 2016	9.09	9.12	8.91	9.11
1576	NASDAQ	HTHT	Wed, Jun 29, 2016	9.00	9.12	8.85	9.04
1575	NASDAQ	HTHT	Tue, Jun 28, 2016	8.76	9.00	8.63	8.91
1574	NASDAQ	HTHT	Mon, Jun 27, 2016	8.67	8.71	8.49	8.63
1573	NASDAQ	HTHT	Fri, Jun 24, 2016	8.50	8.88	8.36	8.71
1572	NASDAQ	HTHT	Thu, Jun 23, 2016	8.75	9.00	8.37	8.91
1571	NASDAQ	HTHT	Wed, Jun 22, 2016	8.61	8.72	8.43	8.65
1570	NASDAQ	HTHT	Tue, Jun 21, 2016	8.47	8.59	8.42	8.57
1569	NASDAQ	HTHT	Mon, Jun 20, 2016	8.32	8.50	7.93	8.43
1568	NASDAQ	HTHT	Fri, Jun 17, 2016	8.28	8.35	8.12	8.20
1567	NASDAQ	HTHT	Thu, Jun 16, 2016	8.24	8.32	8.16	8.32
1566	NASDAQ	HTHT	Wed, Jun 15, 2016	8.25	8.45	8.18	8.30
1565	NASDAQ	HTHT	Tue, Jun 14, 2016	8.37	8.41	8.19	8.25
1564	NASDAQ	HTHT	Mon, Jun 13, 2016	8.50	8.60	8.28	8.36
1563	NASDAQ	HTHT	Fri, Jun 10, 2016	8.37	8.62	8.37	8.56
1562	NASDAQ	HTHT	Thu, Jun 9, 2016	8.67	8.70	8.45	8.49
1561	NASDAQ	HTHT	Wed, Jun 8, 2016	8.98	8.98	8.72	8.74
1560	NASDAQ	HTHT	Tue, Jun 7, 2016	8.86	9.13	8.86	9.01
1559	NASDAQ	HTHT	Mon, Jun 6, 2016	8.53	8.85	8.49	8.83
1558	NASDAQ	HTHT	Fri, Jun 3, 2016	8.52	8.55	8.19	8.48
1557	NASDAQ	HTHT	Thu, Jun 2, 2016	8.57	8.68	8.36	8.53
1556	NASDAQ	HTHT	Wed, Jun 1, 2016	8.42	8.70	8.38	8.62
1555	NASDAQ	HTHT	Tue, May 31, 2016	8.37	8.49	8.29	8.48
1554	NASDAQ	HTHT	Fri, May 27, 2016	8.28	8.46	8.28	8.33
1553	NASDAQ	HTHT	Thu, May 26, 2016	8.50	8.50	8.22	8.30
1552	NASDAQ	HTHT	Wed, May 25, 2016	8.68	8.68	8.41	8.46
1551	NASDAQ	HTHT	Tue, May 24, 2016	8.32	8.57	8.32	8.56
1550	NASDAQ	HTHT	Mon, May 23, 2016	8.46	8.53	8.23	8.25
1549	NASDAQ	HTHT	Fri, May 20, 2016	8.43	8.55	8.38	8.45
1548	NASDAQ	HTHT	Thu, May 19, 2016	8.60	8.63	8.34	8.34
1547	NASDAQ	HTHT	Wed, May 18, 2016	8.33	8.73	8.18	8.70
1546	NASDAQ	HTHT	Tue, May 17, 2016	8.59	8.64	8.35	8.38
1545	NASDAQ	HTHT	Mon, May 16, 2016	8.53	8.72	8.17	8.66
1544	NASDAQ	HTHT	Fri, May 13, 2016	8.80	8.94	8.36	8.48
1543	NASDAQ	HTHT	Thu, May 12, 2016	9.30	9.80	8.65	8.74
1542	NASDAQ	HTHT	Wed, May 11, 2016	8.96	9.01	8.70	8.76
1541	NASDAQ	HTHT	Tue, May 10, 2016	8.76	8.99	8.76	8.96
1540	NASDAQ	HTHT	Mon, May 9, 2016	8.67	8.85	8.64	8.75
1539	NASDAQ	HTHT	Fri, May 6, 2016	8.81	8.90	8.57	8.67
1538	NASDAQ	HTHT	Thu, May 5, 2016	8.75	8.89	8.65	8.85
1537	NASDAQ	HTHT	Wed, May 4, 2016	8.91	9.02	8.87	8.92
1536	NASDAQ	HTHT	Tue, May 3, 2016	8.94	9.02	8.83	8.94
1535	NASDAQ	HTHT	Mon, May 2, 2016	9.06	9.06	8.97	9.04
1534	NASDAQ	HTHT	Fri, Apr 29, 2016	9.04	9.09	8.89	9.02
1533	NASDAQ	HTHT	Thu, Apr 28, 2016	8.92	9.07	8.92	9.02
1532	NASDAQ	HTHT	Wed, Apr 27, 2016	8.95	9.24	8.88	8.97
1531	NASDAQ	HTHT	Tue, Apr 26, 2016	8.86	9.05	8.84	8.98
1530	NASDAQ	HTHT	Mon, Apr 25, 2016	8.97	8.98	8.83	8.87
1529	NASDAQ	HTHT	Fri, Apr 22, 2016	9.07	9.15	8.88	9.02
1528	NASDAQ	HTHT	Thu, Apr 21, 2016	9.16	9.24	9.02	9.12
1527	NASDAQ	HTHT	Wed, Apr 20, 2016	9.27	9.44	9.15	9.17
1526	NASDAQ	HTHT	Tue, Apr 19, 2016	9.21	9.26	9.15	9.25
1525	NASDAQ	HTHT	Mon, Apr 18, 2016	9.32	9.32	9.18	9.22
1524	NASDAQ	HTHT	Fri, Apr 15, 2016	9.33	9.37	9.20	9.27
1523	NASDAQ	HTHT	Thu, Apr 14, 2016	9.54	9.61	9.35	9.37
1522	NASDAQ	HTHT	Wed, Apr 13, 2016	9.54	9.60	9.44	9.50
1521	NASDAQ	HTHT	Tue, Apr 12, 2016	9.48	9.58	9.36	9.37
1520	NASDAQ	HTHT	Mon, Apr 11, 2016	9.48	9.51	9.43	9.44
1519	NASDAQ	HTHT	Fri, Apr 8, 2016	9.39	9.48	9.33	9.44
1518	NASDAQ	HTHT	Thu, Apr 7, 2016	9.23	9.42	9.23	9.32
1517	NASDAQ	HTHT	Wed, Apr 6, 2016	9.15	9.25	9.10	9.23
1516	NASDAQ	HTHT	Tue, Apr 5, 2016	9.11	9.11	9.11	9.12
1515	NASDAQ	HTHT	Mon, Apr 4, 2016	9.24	9.34	9.07	9.11
1514	NASDAQ	HTHT	Fri, Apr 1, 2016	9.44	9.48	9.14	9.19
1513	NASDAQ	HTHT	Thu, Mar 31, 2016	9.45	9.62	9.41	9.43
1512	NASDAQ	HTHT	Wed, Mar 30, 2016	8.97	9.62	8.94	9.43
1511	NASDAQ	HTHT	Tue, Mar 29, 2016	8.86	8.94	8.78	8.89
1510	NASDAQ	HTHT	Mon, Mar 28, 2016	8.81	8.94	8.81	8.88
1509	NASDAQ	HTHT	Thu, Mar 24, 2016	8.80	8.80	8.80	8.81
1508	NASDAQ	HTHT	Wed, Mar 23, 2016	8.82	8.94	8.75	8.80
1507	NASDAQ	HTHT	Tue, Mar 22, 2016	8.81	8.91	8.74	8.86
1506	NASDAQ	HTHT	Mon, Mar 21, 2016	8.96	8.96	8.68	8.80
1505	NASDAQ	HTHT	Fri, Mar 18, 2016	8.61	8.98	8.58	8.96
1504	NASDAQ	HTHT	Thu, Mar 17, 2016	7.93	8.70	7.61	8.64
1503	NASDAQ	HTHT	Wed, Mar 16, 2016	7.94	8.06	7.56	8.01
1502	NASDAQ	HTHT	Tue, Mar 15, 2016	8.13	8.13	8.13	7.98
1501	NASDAQ	HTHT	Mon, Mar 14, 2016	7.83	8.18	7.68	8.13
1500	NASDAQ	HTHT	Fri, Mar 11, 2016	7.20	7.20	7.20	7.89
1499	NASDAQ	HTHT	Thu, Mar 10, 2016	7.23	7.23	7.23	7.20
1498	NASDAQ	HTHT	Wed, Mar 9, 2016	7.10	7.28	7.09	7.14
1497	NASDAQ	HTHT	Tue, Mar 8, 2016	7.28	7.45	7.13	7.34
1496	NASDAQ	HTHT	Mon, Mar 7, 2016	7.47	7.59	7.30	7.34
1495	NASDAQ	HTHT	Fri, Mar 4, 2016	7.22	7.69	7.06	7.53
1494	NASDAQ	HTHT	Thu, Mar 3, 2016	7.29	7.29	7.29	7.22
1493	NASDAQ	HTHT	Wed, Mar 2, 2016	7.23	7.38	7.08	7.19
1492	NASDAQ	HTHT	Tue, Mar 1, 2016	7.07	7.20	6.96	7.00
1491	NASDAQ	HTHT	Mon, Feb 29, 2016	6.99	7.07	6.97	7.00
1490	NASDAQ	HTHT	Fri, Feb 26, 2016	7.01	7.01	7.01	7.00
1489	NASDAQ	HTHT	Thu, Feb 25, 2016	6.97	7.09	6.95	7.01
1488	NASDAQ	HTHT	Wed, Feb 24, 2016	6.95	7.18	6.88	7.00
1487	NASDAQ	HTHT	Tue, Feb 23, 2016	7.05	7.22	6.97	6.99
1486	NASDAQ	HTHT	Mon, Feb 22, 2016	6.88	7.24	6.85	7.10
1485	NASDAQ	HTHT	Fri, Feb 19, 2016	6.80	6.89	6.75	6.83
1484	NASDAQ	HTHT	Thu, Feb 18, 2016	6.83	6.87	6.73	6.78
1483	NASDAQ	HTHT	Wed, Feb 17, 2016	6.65	6.88	6.65	6.83
1482	NASDAQ	HTHT	Tue, Feb 16, 2016	6.64	6.86	6.49	6.60
1481	NASDAQ	HTHT	Fri, Feb 12, 2016	6.51	6.73	6.40	6.50
1480	NASDAQ	HTHT	Thu, Feb 11, 2016	6.41	6.50	6.39	6.44
1479	NASDAQ	HTHT	Wed, Feb 10, 2016	6.62	6.86	6.43	6.43
1478	NASDAQ	HTHT	Tue, Feb 9, 2016	6.56	6.98	6.46	6.55
1477	NASDAQ	HTHT	Mon, Feb 8, 2016	6.77	6.89	6.51	6.63
1476	NASDAQ	HTHT	Fri, Feb 5, 2016	6.79	6.96	6.69	6.87
1475	NASDAQ	HTHT	Thu, Feb 4, 2016	6.70	6.88	6.68	6.82
1474	NASDAQ	HTHT	Wed, Feb 3, 2016	6.69	6.74	6.43	6.70
1473	NASDAQ	HTHT	Tue, Feb 2, 2016	6.84	7.02	6.59	6.63
1472	NASDAQ	HTHT	Mon, Feb 1, 2016	6.90	6.92	6.79	6.86
1471	NASDAQ	HTHT	Fri, Jan 29, 2016	7.11	7.16	6.56	6.94
1470	NASDAQ	HTHT	Thu, Jan 28, 2016	7.10	7.20	7.00	7.08
1469	NASDAQ	HTHT	Wed, Jan 27, 2016	6.97	7.15	6.85	7.03
1468	NASDAQ	HTHT	Tue, Jan 26, 2016	7.02	7.11	6.91	7.01
1467	NASDAQ	HTHT	Mon, Jan 25, 2016	6.86	7.23	6.85	7.01
1466	NASDAQ	HTHT	Fri, Jan 22, 2016	6.92	6.95	6.64	6.90
1465	NASDAQ	HTHT	Thu, Jan 21, 2016	6.86	6.99	6.75	6.84
1464	NASDAQ	HTHT	Wed, Jan 20, 2016	6.53	6.86	6.45	6.81
1463	NASDAQ	HTHT	Tue, Jan 19, 2016	6.62	6.71	6.42	6.68
1462	NASDAQ	HTHT	Fri, Jan 15, 2016	6.50	6.56	6.36	6.50
1461	NASDAQ	HTHT	Thu, Jan 14, 2016	6.76	6.96	6.59	6.67
1460	NASDAQ	HTHT	Wed, Jan 13, 2016	6.88	6.94	6.65	6.71
1459	NASDAQ	HTHT	Tue, Jan 12, 2016	6.63	6.87	6.52	6.84
1458	NASDAQ	HTHT	Mon, Jan 11, 2016	7.41	7.58	6.56	6.58
1457	NASDAQ	HTHT	Fri, Jan 8, 2016	7.54	7.79	7.35	7.38
1456	NASDAQ	HTHT	Thu, Jan 7, 2016	7.45	7.62	7.33	7.46
1455	NASDAQ	HTHT	Wed, Jan 6, 2016	7.54	7.71	7.50	7.65
1454	NASDAQ	HTHT	Tue, Jan 5, 2016	7.58	7.80	7.55	7.68
1453	NASDAQ	HTHT	Mon, Jan 4, 2016	7.62	7.72	7.28	7.56
1452	NASDAQ	HTHT	Thu, Dec 31, 2015	7.79	7.95	7.79	7.82
1451	NASDAQ	HTHT	Wed, Dec 30, 2015	8.06	8.09	7.79	7.83
1450	NASDAQ	HTHT	Tue, Dec 29, 2015	8.13	8.24	7.96	8.07
1449	NASDAQ	HTHT	Mon, Dec 28, 2015	8.08	8.23	7.95	8.14
1448	NASDAQ	HTHT	Thu, Dec 24, 2015	8.19	8.25	7.90	8.11
1447	NASDAQ	HTHT	Wed, Dec 23, 2015	7.48	8.25	7.45	8.22
1446	NASDAQ	HTHT	Tue, Dec 22, 2015	7.42	7.50	7.38	7.46
1445	NASDAQ	HTHT	Mon, Dec 21, 2015	7.40	7.45	7.36	7.38
1444	NASDAQ	HTHT	Fri, Dec 18, 2015	7.33	7.45	7.31	7.39
1443	NASDAQ	HTHT	Thu, Dec 17, 2015	7.46	7.48	7.24	7.32
1442	NASDAQ	HTHT	Wed, Dec 16, 2015	7.42	7.50	7.42	7.44
1441	NASDAQ	HTHT	Tue, Dec 15, 2015	7.37	7.43	7.25	7.37
1440	NASDAQ	HTHT	Mon, Dec 14, 2015	7.17	7.34	7.11	7.30
1439	NASDAQ	HTHT	Fri, Dec 11, 2015	7.32	7.39	7.24	7.27
1438	NASDAQ	HTHT	Thu, Dec 10, 2015	7.51	7.53	7.32	7.42
1437	NASDAQ	HTHT	Wed, Dec 9, 2015	7.45	7.53	7.42	7.50
1436	NASDAQ	HTHT	Tue, Dec 8, 2015	7.32	7.50	7.30	7.48
1435	NASDAQ	HTHT	Mon, Dec 7, 2015	7.59	7.67	7.31	7.41
1434	NASDAQ	HTHT	Fri, Dec 4, 2015	7.25	7.60	7.25	7.58
1433	NASDAQ	HTHT	Thu, Dec 3, 2015	7.46	7.46	7.19	7.27
1432	NASDAQ	HTHT	Wed, Dec 2, 2015	7.46	7.46	7.30	7.41
1431	NASDAQ	HTHT	Tue, Dec 1, 2015	7.13	7.52	7.03	7.46
1430	NASDAQ	HTHT	Mon, Nov 30, 2015	7.11	7.13	6.91	7.13
1429	NASDAQ	HTHT	Fri, Nov 27, 2015	7.17	7.20	7.05	7.11
1428	NASDAQ	HTHT	Wed, Nov 25, 2015	7.19	7.38	7.14	7.22
1427	NASDAQ	HTHT	Tue, Nov 24, 2015	7.15	7.21	7.04	7.19
1426	NASDAQ	HTHT	Mon, Nov 23, 2015	7.12	7.37	7.12	7.22
1425	NASDAQ	HTHT	Fri, Nov 20, 2015	7.18	7.23	7.09	7.14
1424	NASDAQ	HTHT	Thu, Nov 19, 2015	7.05	7.20	6.98	7.12
1423	NASDAQ	HTHT	Wed, Nov 18, 2015	7.14	7.29	6.99	7.00
1422	NASDAQ	HTHT	Tue, Nov 17, 2015	7.03	7.16	6.89	7.11
1421	NASDAQ	HTHT	Mon, Nov 16, 2015	6.99	7.11	6.77	7.05
1420	NASDAQ	HTHT	Fri, Nov 13, 2015	7.68	7.68	7.00	7.02
1419	NASDAQ	HTHT	Thu, Nov 12, 2015	7.31	7.77	7.27	7.70
1418	NASDAQ	HTHT	Wed, Nov 11, 2015	7.75	7.75	7.29	7.37
1417	NASDAQ	HTHT	Tue, Nov 10, 2015	7.52	7.52	6.76	7.30
1416	NASDAQ	HTHT	Mon, Nov 9, 2015	7.49	7.73	7.44	7.50
1415	NASDAQ	HTHT	Fri, Nov 6, 2015	7.32	7.53	6.75	7.48
1414	NASDAQ	HTHT	Thu, Nov 5, 2015	7.49	7.59	7.27	7.35
1413	NASDAQ	HTHT	Wed, Nov 4, 2015	7.36	7.53	7.36	7.45
1412	NASDAQ	HTHT	Tue, Nov 3, 2015	7.48	7.50	7.21	7.30
1411	NASDAQ	HTHT	Mon, Nov 2, 2015	7.32	7.58	7.20	7.47
1410	NASDAQ	HTHT	Fri, Oct 30, 2015	7.31	7.36	7.25	7.33
1409	NASDAQ	HTHT	Thu, Oct 29, 2015	7.32	7.33	7.22	7.26
1408	NASDAQ	HTHT	Wed, Oct 28, 2015	7.41	7.41	7.22	7.36
1407	NASDAQ	HTHT	Tue, Oct 27, 2015	7.41	7.46	7.24	7.38
1406	NASDAQ	HTHT	Mon, Oct 26, 2015	7.44	7.49	7.36	7.45
1405	NASDAQ	HTHT	Fri, Oct 23, 2015	7.18	7.50	7.10	7.47
1404	NASDAQ	HTHT	Thu, Oct 22, 2015	6.98	7.18	6.68	7.11
1403	NASDAQ	HTHT	Wed, Oct 21, 2015	7.01	7.06	6.89	6.92
1402	NASDAQ	HTHT	Tue, Oct 20, 2015	7.09	7.20	6.94	7.04
1401	NASDAQ	HTHT	Mon, Oct 19, 2015	7.10	7.15	6.79	7.11
1400	NASDAQ	HTHT	Fri, Oct 16, 2015	7.06	7.24	6.98	7.15
1399	NASDAQ	HTHT	Thu, Oct 15, 2015	6.79	7.03	6.64	7.02
1398	NASDAQ	HTHT	Wed, Oct 14, 2015	6.77	7.04	6.64	6.73
1397	NASDAQ	HTHT	Tue, Oct 13, 2015	6.80	6.82	6.74	6.77
1396	NASDAQ	HTHT	Mon, Oct 12, 2015	6.93	6.95	6.78	6.85
1395	NASDAQ	HTHT	Fri, Oct 9, 2015	6.63	6.95	6.63	6.90
1394	NASDAQ	HTHT	Thu, Oct 8, 2015	6.63	6.68	6.50	6.62
1393	NASDAQ	HTHT	Wed, Oct 7, 2015	6.66	6.67	6.43	6.50
1392	NASDAQ	HTHT	Tue, Oct 6, 2015	6.56	6.60	6.45	6.56
1391	NASDAQ	HTHT	Mon, Oct 5, 2015	6.25	6.62	6.14	6.59
1390	NASDAQ	HTHT	Fri, Oct 2, 2015	6.07	6.25	6.06	6.23
1389	NASDAQ	HTHT	Thu, Oct 1, 2015	6.08	6.16	6.05	6.10
1388	NASDAQ	HTHT	Wed, Sep 30, 2015	6.13	6.18	6.06	6.08
1387	NASDAQ	HTHT	Tue, Sep 29, 2015	5.95	6.10	5.92	6.10
1386	NASDAQ	HTHT	Mon, Sep 28, 2015	6.20	6.20	5.90	5.93
1385	NASDAQ	HTHT	Fri, Sep 25, 2015	6.45	6.45	6.25	6.25
1384	NASDAQ	HTHT	Thu, Sep 24, 2015	6.31	6.38	6.30	6.32
1383	NASDAQ	HTHT	Wed, Sep 23, 2015	6.13	6.45	6.08	6.36
1382	NASDAQ	HTHT	Tue, Sep 22, 2015	6.17	6.28	6.13	6.15
1381	NASDAQ	HTHT	Mon, Sep 21, 2015	6.01	6.27	5.92	6.26
1380	NASDAQ	HTHT	Fri, Sep 18, 2015	6.31	6.44	5.93	5.96
1379	NASDAQ	HTHT	Thu, Sep 17, 2015	6.38	6.50	6.37	6.38
1378	NASDAQ	HTHT	Wed, Sep 16, 2015	6.51	6.55	6.38	6.42
1377	NASDAQ	HTHT	Tue, Sep 15, 2015	6.38	6.52	6.31	6.47
1376	NASDAQ	HTHT	Mon, Sep 14, 2015	6.50	6.53	6.33	6.39
1375	NASDAQ	HTHT	Fri, Sep 11, 2015	6.40	6.54	6.39	6.53
1374	NASDAQ	HTHT	Thu, Sep 10, 2015	6.37	6.44	6.37	6.41
1373	NASDAQ	HTHT	Wed, Sep 9, 2015	6.50	6.50	6.36	6.39
1372	NASDAQ	HTHT	Tue, Sep 8, 2015	6.62	6.62	6.37	6.40
1371	NASDAQ	HTHT	Fri, Sep 4, 2015	6.32	6.50	6.32	6.41
1370	NASDAQ	HTHT	Thu, Sep 3, 2015	6.41	6.49	6.38	6.41
1369	NASDAQ	HTHT	Wed, Sep 2, 2015	6.44	6.44	6.33	6.40
1368	NASDAQ	HTHT	Tue, Sep 1, 2015	6.29	6.57	6.29	6.38
1367	NASDAQ	HTHT	Mon, Aug 31, 2015	6.37	6.50	6.29	6.41
1366	NASDAQ	HTHT	Fri, Aug 28, 2015	6.45	6.61	6.34	6.39
1365	NASDAQ	HTHT	Thu, Aug 27, 2015	6.17	6.61	6.17	6.51
1364	NASDAQ	HTHT	Wed, Aug 26, 2015	6.16	6.16	5.95	6.11
1363	NASDAQ	HTHT	Tue, Aug 25, 2015	6.10	6.23	5.88	6.05
1362	NASDAQ	HTHT	Mon, Aug 24, 2015	5.88	5.98	5.60	5.95
1361	NASDAQ	HTHT	Fri, Aug 21, 2015	6.35	6.48	6.10	6.13
1360	NASDAQ	HTHT	Thu, Aug 20, 2015	6.60	6.64	6.37	6.41
1359	NASDAQ	HTHT	Wed, Aug 19, 2015	6.59	6.86	6.59	6.64
1358	NASDAQ	HTHT	Tue, Aug 18, 2015	6.33	6.99	6.03	6.56
1357	NASDAQ	HTHT	Mon, Aug 17, 2015	6.14	6.23	5.93	6.00
1356	NASDAQ	HTHT	Fri, Aug 14, 2015	6.22	6.22	6.11	6.18
1355	NASDAQ	HTHT	Thu, Aug 13, 2015	6.12	6.21	6.05	6.15
1354	NASDAQ	HTHT	Wed, Aug 12, 2015	6.18	6.24	5.96	6.12
1353	NASDAQ	HTHT	Tue, Aug 11, 2015	6.20	6.31	5.98	6.27
1352	NASDAQ	HTHT	Mon, Aug 10, 2015	6.26	6.32	6.21	6.30
1351	NASDAQ	HTHT	Fri, Aug 7, 2015	6.26	6.30	6.13	6.23
1350	NASDAQ	HTHT	Thu, Aug 6, 2015	6.24	6.30	6.24	6.25
1349	NASDAQ	HTHT	Wed, Aug 5, 2015	6.30	6.32	6.16	6.27
1348	NASDAQ	HTHT	Tue, Aug 4, 2015	6.13	6.33	6.09	6.25
1347	NASDAQ	HTHT	Mon, Aug 3, 2015	5.77	6.17	5.74	6.10
1346	NASDAQ	HTHT	Fri, Jul 31, 2015	5.80	5.83	5.76	5.79
1345	NASDAQ	HTHT	Thu, Jul 30, 2015	5.76	5.86	5.74	5.80
1344	NASDAQ	HTHT	Wed, Jul 29, 2015	5.70	5.94	5.32	5.78
1343	NASDAQ	HTHT	Tue, Jul 28, 2015	5.39	5.78	5.39	5.68
1342	NASDAQ	HTHT	Mon, Jul 27, 2015	5.24	5.42	5.13	5.34
1341	NASDAQ	HTHT	Fri, Jul 24, 2015	5.62	5.65	5.29	5.34
1340	NASDAQ	HTHT	Thu, Jul 23, 2015	5.74	5.79	5.61	5.65
1339	NASDAQ	HTHT	Wed, Jul 22, 2015	5.87	5.90	5.70	5.71
1338	NASDAQ	HTHT	Tue, Jul 21, 2015	5.63	5.84	5.62	5.81
1337	NASDAQ	HTHT	Mon, Jul 20, 2015	5.69	5.79	5.59	5.64
1336	NASDAQ	HTHT	Fri, Jul 17, 2015	5.87	5.87	5.72	5.75
1335	NASDAQ	HTHT	Thu, Jul 16, 2015	5.65	5.91	5.65	5.84
1334	NASDAQ	HTHT	Wed, Jul 15, 2015	5.70	5.74	5.52	5.57
1333	NASDAQ	HTHT	Tue, Jul 14, 2015	5.90	5.98	5.72	5.74
1332	NASDAQ	HTHT	Mon, Jul 13, 2015	5.84	5.95	5.82	5.83
1331	NASDAQ	HTHT	Fri, Jul 10, 2015	5.93	6.09	5.76	5.78
1330	NASDAQ	HTHT	Thu, Jul 9, 2015	5.67	6.10	5.67	5.77
1329	NASDAQ	HTHT	Wed, Jul 8, 2015	5.31	5.69	5.21	5.51
1328	NASDAQ	HTHT	Tue, Jul 7, 2015	5.72	5.86	5.39	5.46
1327	NASDAQ	HTHT	Mon, Jul 6, 2015	6.00	6.00	5.55	5.80
1326	NASDAQ	HTHT	Thu, Jul 2, 2015	6.07	6.19	6.07	6.11
1325	NASDAQ	HTHT	Wed, Jul 1, 2015	6.10	6.16	6.02	6.04
1324	NASDAQ	HTHT	Tue, Jun 30, 2015	6.24	6.28	6.06	6.11
1323	NASDAQ	HTHT	Mon, Jun 29, 2015	6.11	6.25	6.07	6.15
1322	NASDAQ	HTHT	Fri, Jun 26, 2015	6.35	6.42	6.20	6.24
1321	NASDAQ	HTHT	Thu, Jun 25, 2015	6.44	6.50	6.33	6.41
1320	NASDAQ	HTHT	Wed, Jun 24, 2015	6.61	6.61	6.43	6.44
1319	NASDAQ	HTHT	Tue, Jun 23, 2015	6.57	6.69	6.43	6.64
1318	NASDAQ	HTHT	Mon, Jun 22, 2015	6.76	6.89	6.51	6.53
1317	NASDAQ	HTHT	Fri, Jun 19, 2015	6.87	6.93	6.72	6.72
1316	NASDAQ	HTHT	Thu, Jun 18, 2015	6.98	7.03	6.90	6.91
1315	NASDAQ	HTHT	Wed, Jun 17, 2015	7.17	7.43	7.00	7.06
1314	NASDAQ	HTHT	Tue, Jun 16, 2015	7.20	7.22	7.07	7.13
1313	NASDAQ	HTHT	Mon, Jun 15, 2015	7.66	7.70	7.06	7.24
1312	NASDAQ	HTHT	Fri, Jun 12, 2015	7.25	7.75	7.19	7.72
1311	NASDAQ	HTHT	Thu, Jun 11, 2015	6.81	7.36	6.71	7.26
1310	NASDAQ	HTHT	Wed, Jun 10, 2015	6.32	6.75	6.29	6.72
1309	NASDAQ	HTHT	Tue, Jun 9, 2015	6.47	6.47	6.31	6.35
1308	NASDAQ	HTHT	Mon, Jun 8, 2015	6.73	6.73	6.49	6.50
1307	NASDAQ	HTHT	Fri, Jun 5, 2015	6.72	6.75	6.62	6.72
1306	NASDAQ	HTHT	Thu, Jun 4, 2015	6.63	6.74	6.59	6.71
1305	NASDAQ	HTHT	Wed, Jun 3, 2015	6.74	6.74	6.61	6.67
1304	NASDAQ	HTHT	Tue, Jun 2, 2015	6.49	6.73	6.47	6.72
1303	NASDAQ	HTHT	Mon, Jun 1, 2015	6.28	6.62	6.22	6.49
1302	NASDAQ	HTHT	Fri, May 29, 2015	6.46	6.49	6.16	6.20
1301	NASDAQ	HTHT	Thu, May 28, 2015	6.54	6.59	6.37	6.47
1300	NASDAQ	HTHT	Wed, May 27, 2015	6.76	6.76	6.48	6.57
1299	NASDAQ	HTHT	Tue, May 26, 2015	6.35	6.83	6.35	6.73
1298	NASDAQ	HTHT	Fri, May 22, 2015	6.25	6.43	6.25	6.38
1297	NASDAQ	HTHT	Thu, May 21, 2015	6.22	6.31	6.16	6.24
1296	NASDAQ	HTHT	Wed, May 20, 2015	6.21	6.28	6.20	6.22
1295	NASDAQ	HTHT	Tue, May 19, 2015	6.21	6.41	6.18	6.19
1294	NASDAQ	HTHT	Mon, May 18, 2015	6.19	6.34	6.13	6.21
1293	NASDAQ	HTHT	Fri, May 15, 2015	6.00	6.28	5.53	6.19
1292	NASDAQ	HTHT	Thu, May 14, 2015	5.43	5.54	5.10	5.15
1291	NASDAQ	HTHT	Wed, May 13, 2015	5.43	5.54	5.36	5.38
1290	NASDAQ	HTHT	Tue, May 12, 2015	5.52	5.52	5.40	5.44
1289	NASDAQ	HTHT	Mon, May 11, 2015	5.56	5.62	5.52	5.54
1288	NASDAQ	HTHT	Fri, May 8, 2015	5.56	5.59	5.48	5.54
1287	NASDAQ	HTHT	Thu, May 7, 2015	5.50	5.53	5.41	5.49
1286	NASDAQ	HTHT	Wed, May 6, 2015	5.63	5.64	5.43	5.48
1285	NASDAQ	HTHT	Tue, May 5, 2015	5.63	5.64	5.55	5.63
1284	NASDAQ	HTHT	Mon, May 4, 2015	5.64	5.74	5.59	5.68
1283	NASDAQ	HTHT	Fri, May 1, 2015	5.64	5.72	5.51	5.65
1282	NASDAQ	HTHT	Thu, Apr 30, 2015	5.64	5.71	5.60	5.63
1281	NASDAQ	HTHT	Wed, Apr 29, 2015	5.73	5.78	5.63	5.66
1280	NASDAQ	HTHT	Tue, Apr 28, 2015	5.98	6.00	5.72	5.76
1279	NASDAQ	HTHT	Mon, Apr 27, 2015	5.88	6.08	5.87	5.97
1278	NASDAQ	HTHT	Fri, Apr 24, 2015	5.82	5.89	5.77	5.85
1277	NASDAQ	HTHT	Thu, Apr 23, 2015	5.61	5.81	5.61	5.78
1276	NASDAQ	HTHT	Wed, Apr 22, 2015	5.64	5.66	5.58	5.64
1275	NASDAQ	HTHT	Tue, Apr 21, 2015	5.63	5.70	5.57	5.62
1274	NASDAQ	HTHT	Mon, Apr 20, 2015	5.46	5.63	5.43	5.57
1273	NASDAQ	HTHT	Fri, Apr 17, 2015	5.46	5.47	5.32	5.36
1272	NASDAQ	HTHT	Thu, Apr 16, 2015	5.45	5.57	5.39	5.51
1271	NASDAQ	HTHT	Wed, Apr 15, 2015	5.22	5.45	5.19	5.44
1270	NASDAQ	HTHT	Tue, Apr 14, 2015	5.11	5.19	5.07	5.19
1269	NASDAQ	HTHT	Mon, Apr 13, 2015	5.19	5.24	5.10	5.13
1268	NASDAQ	HTHT	Fri, Apr 10, 2015	5.30	5.31	5.12	5.17
1267	NASDAQ	HTHT	Thu, Apr 9, 2015	5.20	5.37	5.19	5.33
1266	NASDAQ	HTHT	Wed, Apr 8, 2015	5.05	5.21	5.05	5.18
1265	NASDAQ	HTHT	Tue, Apr 7, 2015	5.08	5.12	5.02	5.02
1264	NASDAQ	HTHT	Mon, Apr 6, 2015	5.05	5.14	5.05	5.07
1263	NASDAQ	HTHT	Thu, Apr 2, 2015	4.93	5.12	4.93	5.06
1262	NASDAQ	HTHT	Wed, Apr 1, 2015	4.94	4.97	4.86	4.92
1261	NASDAQ	HTHT	Tue, Mar 31, 2015	5.01	5.01	4.89	4.93
1260	NASDAQ	HTHT	Mon, Mar 30, 2015	4.93	5.08	4.88	5.02
1259	NASDAQ	HTHT	Fri, Mar 27, 2015	4.83	4.92	4.79	4.89
1258	NASDAQ	HTHT	Thu, Mar 26, 2015	4.83	4.88	4.77	4.81
1257	NASDAQ	HTHT	Wed, Mar 25, 2015	4.67	4.83	4.67	4.75
1256	NASDAQ	HTHT	Tue, Mar 24, 2015	4.57	4.75	4.57	4.68
1255	NASDAQ	HTHT	Mon, Mar 23, 2015	4.50	4.60	4.49	4.58
1254	NASDAQ	HTHT	Fri, Mar 20, 2015	4.40	4.54	4.40	4.50
1253	NASDAQ	HTHT	Thu, Mar 19, 2015	4.47	4.50	4.36	4.37
1252	NASDAQ	HTHT	Wed, Mar 18, 2015	4.45	4.52	4.43	4.48
1251	NASDAQ	HTHT	Tue, Mar 17, 2015	4.44	4.52	4.41	4.43
1250	NASDAQ	HTHT	Mon, Mar 16, 2015	4.49	4.51	4.41	4.44
1249	NASDAQ	HTHT	Fri, Mar 13, 2015	4.40	4.50	4.38	4.49
1248	NASDAQ	HTHT	Thu, Mar 12, 2015	4.54	4.60	4.38	4.44
1247	NASDAQ	HTHT	Wed, Mar 11, 2015	4.23	4.63	3.84	4.52
1246	NASDAQ	HTHT	Tue, Mar 10, 2015	5.17	5.19	5.04	5.11
1245	NASDAQ	HTHT	Mon, Mar 9, 2015	5.12	5.25	5.12	5.18
1244	NASDAQ	HTHT	Fri, Mar 6, 2015	5.22	5.26	5.10	5.13
1243	NASDAQ	HTHT	Thu, Mar 5, 2015	5.21	5.27	5.21	5.24
1242	NASDAQ	HTHT	Wed, Mar 4, 2015	5.24	5.28	5.20	5.24
1241	NASDAQ	HTHT	Tue, Mar 3, 2015	5.21	5.28	5.20	5.23
1240	NASDAQ	HTHT	Mon, Mar 2, 2015	5.31	5.35	5.24	5.25
1239	NASDAQ	HTHT	Fri, Feb 27, 2015	5.32	5.33	5.22	5.30
1238	NASDAQ	HTHT	Thu, Feb 26, 2015	5.33	5.36	5.26	5.31
1237	NASDAQ	HTHT	Wed, Feb 25, 2015	5.46	5.46	5.20	5.36
1236	NASDAQ	HTHT	Tue, Feb 24, 2015	5.47	5.49	5.41	5.44
1235	NASDAQ	HTHT	Mon, Feb 23, 2015	5.50	5.50	5.40	5.46
1234	NASDAQ	HTHT	Fri, Feb 20, 2015	5.50	5.55	5.47	5.52
1233	NASDAQ	HTHT	Thu, Feb 19, 2015	5.55	5.60	5.49	5.50
1232	NASDAQ	HTHT	Wed, Feb 18, 2015	5.42	5.53	5.39	5.53
1231	NASDAQ	HTHT	Tue, Feb 17, 2015	5.46	5.47	5.44	5.44
1230	NASDAQ	HTHT	Fri, Feb 13, 2015	5.52	5.53	5.46	5.47
1229	NASDAQ	HTHT	Thu, Feb 12, 2015	5.59	5.61	5.47	5.50
1228	NASDAQ	HTHT	Wed, Feb 11, 2015	5.58	5.59	5.48	5.55
1227	NASDAQ	HTHT	Tue, Feb 10, 2015	5.59	5.62	5.55	5.57
1226	NASDAQ	HTHT	Mon, Feb 9, 2015	5.53	5.59	5.46	5.54
1225	NASDAQ	HTHT	Fri, Feb 6, 2015	5.55	5.61	5.54	5.57
1224	NASDAQ	HTHT	Thu, Feb 5, 2015	5.59	5.63	5.55	5.56
1223	NASDAQ	HTHT	Wed, Feb 4, 2015	5.70	5.75	5.53	5.54
1222	NASDAQ	HTHT	Tue, Feb 3, 2015	5.51	5.82	5.50	5.70
1221	NASDAQ	HTHT	Mon, Feb 2, 2015	5.44	5.54	5.38	5.50
1220	NASDAQ	HTHT	Fri, Jan 30, 2015	5.38	5.49	5.37	5.43
1219	NASDAQ	HTHT	Thu, Jan 29, 2015	5.33	5.45	5.24	5.40
1218	NASDAQ	HTHT	Wed, Jan 28, 2015	5.38	5.37	5.31	5.34
1217	NASDAQ	HTHT	Tue, Jan 27, 2015	5.33	5.42	5.29	5.38
1216	NASDAQ	HTHT	Mon, Jan 26, 2015	5.36	5.44	5.34	5.38
1215	NASDAQ	HTHT	Fri, Jan 23, 2015	5.42	5.44	5.34	5.38
1214	NASDAQ	HTHT	Thu, Jan 22, 2015	5.22	5.43	5.19	5.40
1213	NASDAQ	HTHT	Wed, Jan 21, 2015	5.34	5.34	5.13	5.18
1212	NASDAQ	HTHT	Tue, Jan 20, 2015	5.63	5.61	5.28	5.32
1211	NASDAQ	HTHT	Fri, Jan 16, 2015	5.39	5.68	5.34	5.60
1210	NASDAQ	HTHT	Thu, Jan 15, 2015	5.61	5.61	5.39	5.40
1209	NASDAQ	HTHT	Wed, Jan 14, 2015	5.61	5.68	5.51	5.56
1208	NASDAQ	HTHT	Tue, Jan 13, 2015	5.73	5.75	5.66	5.70
1207	NASDAQ	HTHT	Mon, Jan 12, 2015	5.64	5.69	5.61	5.67
1206	NASDAQ	HTHT	Fri, Jan 9, 2015	5.80	5.80	5.66	5.70
1205	NASDAQ	HTHT	Thu, Jan 8, 2015	5.90	5.94	5.71	5.78
1204	NASDAQ	HTHT	Wed, Jan 7, 2015	6.00	6.01	5.82	5.87
1203	NASDAQ	HTHT	Tue, Jan 6, 2015	6.11	6.13	5.84	5.92
1202	NASDAQ	HTHT	Mon, Jan 5, 2015	6.21	6.24	6.05	6.12
1201	NASDAQ	HTHT	Fri, Jan 2, 2015	6.63	6.63	6.23	6.25
1200	NASDAQ	HTHT	Wed, Dec 31, 2014	6.38	6.62	6.30	6.57
1199	NASDAQ	HTHT	Tue, Dec 30, 2014	6.28	6.36	6.13	6.34
1198	NASDAQ	HTHT	Mon, Dec 29, 2014	6.13	6.34	6.10	6.32
1197	NASDAQ	HTHT	Fri, Dec 26, 2014	6.08	6.15	6.02	6.13
1196	NASDAQ	HTHT	Wed, Dec 24, 2014	6.05	6.09	6.01	6.05
1195	NASDAQ	HTHT	Tue, Dec 23, 2014	6.05	6.14	6.03	6.06
1194	NASDAQ	HTHT	Mon, Dec 22, 2014	6.05	6.25	6.02	6.06
1193	NASDAQ	HTHT	Fri, Dec 19, 2014	6.04	6.07	5.97	6.00
1192	NASDAQ	HTHT	Thu, Dec 18, 2014	6.01	6.06	5.94	6.01
1191	NASDAQ	HTHT	Wed, Dec 17, 2014	5.93	6.08	5.82	5.95
1190	NASDAQ	HTHT	Tue, Dec 16, 2014	6.00	6.03	5.88	5.92
1189	NASDAQ	HTHT	Mon, Dec 15, 2014	5.83	6.07	5.83	6.00
1188	NASDAQ	HTHT	Fri, Dec 12, 2014	5.73	5.80	5.73	5.76
1187	NASDAQ	HTHT	Thu, Dec 11, 2014	5.94	5.94	5.73	5.78
1186	NASDAQ	HTHT	Wed, Dec 10, 2014	5.75	5.87	5.66	5.70
1185	NASDAQ	HTHT	Tue, Dec 9, 2014	5.64	5.83	5.64	5.77
1184	NASDAQ	HTHT	Mon, Dec 8, 2014	5.81	5.83	5.72	5.78
1183	NASDAQ	HTHT	Fri, Dec 5, 2014	5.88	5.91	5.78	5.80
1182	NASDAQ	HTHT	Thu, Dec 4, 2014	5.91	5.96	5.76	5.88
1181	NASDAQ	HTHT	Wed, Dec 3, 2014	5.75	5.93	5.75	5.85
1180	NASDAQ	HTHT	Tue, Dec 2, 2014	5.98	5.98	5.68	5.75
1179	NASDAQ	HTHT	Mon, Dec 1, 2014	6.24	6.25	5.92	5.93
1178	NASDAQ	HTHT	Fri, Nov 28, 2014	6.26	6.30	6.23	6.24
1177	NASDAQ	HTHT	Wed, Nov 26, 2014	6.30	6.32	6.18	6.27
1176	NASDAQ	HTHT	Tue, Nov 25, 2014	6.31	6.43	6.16	6.28
1175	NASDAQ	HTHT	Mon, Nov 24, 2014	6.10	6.26	6.08	6.20
1174	NASDAQ	HTHT	Fri, Nov 21, 2014	6.11	6.17	6.07	6.10
1173	NASDAQ	HTHT	Thu, Nov 20, 2014	6.08	6.09	6.03	6.05
1172	NASDAQ	HTHT	Wed, Nov 19, 2014	6.17	6.20	6.08	6.12
1171	NASDAQ	HTHT	Tue, Nov 18, 2014	6.26	6.56	6.16	6.22
1170	NASDAQ	HTHT	Mon, Nov 17, 2014	6.28	6.35	6.27	6.29
1169	NASDAQ	HTHT	Fri, Nov 14, 2014	6.44	6.45	6.26	6.35
1168	NASDAQ	HTHT	Thu, Nov 13, 2014	6.63	6.85	6.26	6.39
1167	NASDAQ	HTHT	Wed, Nov 12, 2014	6.60	6.97	6.60	6.90
1166	NASDAQ	HTHT	Tue, Nov 11, 2014	6.75	6.80	6.65	6.76
1165	NASDAQ	HTHT	Mon, Nov 10, 2014	6.80	6.83	6.63	6.75
1164	NASDAQ	HTHT	Fri, Nov 7, 2014	6.68	6.76	6.54	6.75
1163	NASDAQ	HTHT	Thu, Nov 6, 2014	7.03	7.03	6.64	6.68
1162	NASDAQ	HTHT	Wed, Nov 5, 2014	6.98	7.10	6.79	7.00
1161	NASDAQ	HTHT	Tue, Nov 4, 2014	6.91	7.05	6.85	6.98
1160	NASDAQ	HTHT	Mon, Nov 3, 2014	6.85	7.03	6.79	6.99
1159	NASDAQ	HTHT	Fri, Oct 31, 2014	6.73	6.91	6.68	6.87
1158	NASDAQ	HTHT	Thu, Oct 30, 2014	6.52	6.67	6.52	6.64
1157	NASDAQ	HTHT	Wed, Oct 29, 2014	6.55	6.63	6.43	6.54
1156	NASDAQ	HTHT	Tue, Oct 28, 2014	6.53	6.69	6.46	6.54
1155	NASDAQ	HTHT	Mon, Oct 27, 2014	6.46	6.56	6.41	6.46
1154	NASDAQ	HTHT	Fri, Oct 24, 2014	6.46	6.56	6.46	6.52
1153	NASDAQ	HTHT	Thu, Oct 23, 2014	6.49	6.50	6.36	6.49
1152	NASDAQ	HTHT	Wed, Oct 22, 2014	6.36	6.45	6.23	6.43
1151	NASDAQ	HTHT	Tue, Oct 21, 2014	6.33	6.46	6.33	6.35
1150	NASDAQ	HTHT	Mon, Oct 20, 2014	6.20	6.34	6.20	6.33
1149	NASDAQ	HTHT	Fri, Oct 17, 2014	6.28	6.46	6.22	6.27
1148	NASDAQ	HTHT	Thu, Oct 16, 2014	6.10	6.36	6.10	6.29
1147	NASDAQ	HTHT	Wed, Oct 15, 2014	6.13	6.29	6.06	6.13
1146	NASDAQ	HTHT	Tue, Oct 14, 2014	6.12	6.25	6.04	6.20
1145	NASDAQ	HTHT	Mon, Oct 13, 2014	6.12	6.16	6.06	6.10
1144	NASDAQ	HTHT	Fri, Oct 10, 2014	6.23	6.29	6.12	6.15
1143	NASDAQ	HTHT	Thu, Oct 9, 2014	6.45	6.44	6.19	6.23
1142	NASDAQ	HTHT	Wed, Oct 8, 2014	6.39	6.49	6.00	6.47
1141	NASDAQ	HTHT	Tue, Oct 7, 2014	6.39	6.40	6.31	6.34
1140	NASDAQ	HTHT	Mon, Oct 6, 2014	6.45	6.52	6.38	6.40
1139	NASDAQ	HTHT	Fri, Oct 3, 2014	6.45	6.49	6.37	6.40
1138	NASDAQ	HTHT	Thu, Oct 2, 2014	6.35	6.42	6.29	6.38
1137	NASDAQ	HTHT	Wed, Oct 1, 2014	6.42	6.42	6.26	6.33
1136	NASDAQ	HTHT	Tue, Sep 30, 2014	6.44	6.50	6.39	6.44
1135	NASDAQ	HTHT	Mon, Sep 29, 2014	6.42	6.50	6.36	6.45
1134	NASDAQ	HTHT	Fri, Sep 26, 2014	6.48	6.55	6.48	6.53
1133	NASDAQ	HTHT	Thu, Sep 25, 2014	6.49	6.59	6.44	6.48
1132	NASDAQ	HTHT	Wed, Sep 24, 2014	6.41	6.59	6.39	6.54
1131	NASDAQ	HTHT	Tue, Sep 23, 2014	6.32	6.43	6.29	6.37
1130	NASDAQ	HTHT	Mon, Sep 22, 2014	6.41	6.46	6.27	6.36
1129	NASDAQ	HTHT	Fri, Sep 19, 2014	6.49	6.53	6.32	6.46
1128	NASDAQ	HTHT	Thu, Sep 18, 2014	6.45	6.50	6.44	6.46
1127	NASDAQ	HTHT	Wed, Sep 17, 2014	6.30	6.43	6.30	6.40
1126	NASDAQ	HTHT	Tue, Sep 16, 2014	6.23	6.31	6.22	6.31
1125	NASDAQ	HTHT	Mon, Sep 15, 2014	6.35	6.38	6.19	6.28
1124	NASDAQ	HTHT	Fri, Sep 12, 2014	6.37	6.45	6.33	6.38
1123	NASDAQ	HTHT	Thu, Sep 11, 2014	6.32	6.38	6.30	6.35
1122	NASDAQ	HTHT	Wed, Sep 10, 2014	6.30	6.37	6.26	6.34
1121	NASDAQ	HTHT	Tue, Sep 9, 2014	6.38	6.39	6.30	6.32
1120	NASDAQ	HTHT	Mon, Sep 8, 2014	6.33	6.38	6.28	6.36
1119	NASDAQ	HTHT	Fri, Sep 5, 2014	6.36	6.40	6.33	6.35
1118	NASDAQ	HTHT	Thu, Sep 4, 2014	6.41	6.50	6.34	6.39
1117	NASDAQ	HTHT	Wed, Sep 3, 2014	6.51	6.53	6.39	6.42
1116	NASDAQ	HTHT	Tue, Sep 2, 2014	6.53	6.58	6.43	6.46
1115	NASDAQ	HTHT	Fri, Aug 29, 2014	6.48	6.53	6.43	6.50
1114	NASDAQ	HTHT	Thu, Aug 28, 2014	6.44	6.49	6.43	6.48
1113	NASDAQ	HTHT	Wed, Aug 27, 2014	6.53	6.62	6.46	6.47
1112	NASDAQ	HTHT	Tue, Aug 26, 2014	6.62	6.67	6.51	6.54
1111	NASDAQ	HTHT	Mon, Aug 25, 2014	6.61	6.65	6.50	6.62
1110	NASDAQ	HTHT	Fri, Aug 22, 2014	6.48	6.65	6.42	6.60
1109	NASDAQ	HTHT	Thu, Aug 21, 2014	6.63	6.63	6.46	6.49
1108	NASDAQ	HTHT	Wed, Aug 20, 2014	7.00	7.00	6.54	6.60
1107	NASDAQ	HTHT	Tue, Aug 19, 2014	7.05	7.13	7.00	7.05
1106	NASDAQ	HTHT	Mon, Aug 18, 2014	6.82	7.08	6.82	7.02
1105	NASDAQ	HTHT	Fri, Aug 15, 2014	6.69	6.78	6.69	6.76
1104	NASDAQ	HTHT	Thu, Aug 14, 2014	6.66	6.72	6.58	6.68
1103	NASDAQ	HTHT	Wed, Aug 13, 2014	6.62	6.81	6.58	6.70
1102	NASDAQ	HTHT	Tue, Aug 12, 2014	6.45	6.64	6.29	6.58
1101	NASDAQ	HTHT	Mon, Aug 11, 2014	6.23	6.31	6.14	6.23
1100	NASDAQ	HTHT	Fri, Aug 8, 2014	6.16	6.21	6.13	6.14
1099	NASDAQ	HTHT	Thu, Aug 7, 2014	6.21	6.25	6.13	6.16
1098	NASDAQ	HTHT	Wed, Aug 6, 2014	6.14	6.24	6.14	6.19
1097	NASDAQ	HTHT	Tue, Aug 5, 2014	6.20	6.20	6.11	6.14
1096	NASDAQ	HTHT	Mon, Aug 4, 2014	6.21	6.25	6.15	6.18
1095	NASDAQ	HTHT	Fri, Aug 1, 2014	6.20	6.27	6.13	6.16
1094	NASDAQ	HTHT	Thu, Jul 31, 2014	6.22	6.37	6.19	6.24
1093	NASDAQ	HTHT	Wed, Jul 30, 2014	6.34	6.34	6.21	6.30
1092	NASDAQ	HTHT	Tue, Jul 29, 2014	6.33	6.36	6.27	6.30
1091	NASDAQ	HTHT	Mon, Jul 28, 2014	6.26	6.32	6.26	6.32
1090	NASDAQ	HTHT	Fri, Jul 25, 2014	6.26	6.26	6.22	6.23
1089	NASDAQ	HTHT	Thu, Jul 24, 2014	6.26	6.30	6.21	6.25
1088	NASDAQ	HTHT	Wed, Jul 23, 2014	6.32	6.32	6.20	6.22
1087	NASDAQ	HTHT	Tue, Jul 22, 2014	6.20	6.34	6.20	6.28
1086	NASDAQ	HTHT	Mon, Jul 21, 2014	6.08	6.18	6.04	6.13
1085	NASDAQ	HTHT	Fri, Jul 18, 2014	6.15	6.16	6.00	6.13
1084	NASDAQ	HTHT	Thu, Jul 17, 2014	6.12	6.16	6.07	6.11
1083	NASDAQ	HTHT	Wed, Jul 16, 2014	6.15	6.16	6.08	6.14
1082	NASDAQ	HTHT	Tue, Jul 15, 2014	6.09	6.17	6.09	6.14
1081	NASDAQ	HTHT	Mon, Jul 14, 2014	6.15	6.20	6.05	6.12
1080	NASDAQ	HTHT	Fri, Jul 11, 2014	6.18	6.18	6.10	6.13
1079	NASDAQ	HTHT	Thu, Jul 10, 2014	6.05	6.18	6.01	6.14
1078	NASDAQ	HTHT	Wed, Jul 9, 2014	6.14	6.20	6.13	6.17
1077	NASDAQ	HTHT	Tue, Jul 8, 2014	6.24	6.28	6.15	6.15
1076	NASDAQ	HTHT	Mon, Jul 7, 2014	6.25	6.30	6.23	6.25
1075	NASDAQ	HTHT	Thu, Jul 3, 2014	6.30	6.31	6.02	6.24
1074	NASDAQ	HTHT	Wed, Jul 2, 2014	6.31	6.36	6.24	6.25
1073	NASDAQ	HTHT	Tue, Jul 1, 2014	6.33	6.38	6.27	6.27
1072	NASDAQ	HTHT	Mon, Jun 30, 2014	6.15	6.36	6.15	6.28
1071	NASDAQ	HTHT	Fri, Jun 27, 2014	6.13	6.20	6.09	6.17
1070	NASDAQ	HTHT	Thu, Jun 26, 2014	6.13	6.16	6.07	6.12
1069	NASDAQ	HTHT	Wed, Jun 25, 2014	6.18	6.25	6.11	6.13
1068	NASDAQ	HTHT	Tue, Jun 24, 2014	6.16	6.22	6.16	6.20
1067	NASDAQ	HTHT	Mon, Jun 23, 2014	6.15	6.22	6.14	6.20
1066	NASDAQ	HTHT	Fri, Jun 20, 2014	6.15	6.21	6.13	6.18
1065	NASDAQ	HTHT	Thu, Jun 19, 2014	6.18	6.25	6.16	6.18
1064	NASDAQ	HTHT	Wed, Jun 18, 2014	6.23	6.25	6.21	6.22
1063	NASDAQ	HTHT	Tue, Jun 17, 2014	6.21	6.28	6.19	6.25
1062	NASDAQ	HTHT	Mon, Jun 16, 2014	6.09	6.22	6.06	6.22
1061	NASDAQ	HTHT	Fri, Jun 13, 2014	6.25	6.25	6.04	6.09
1060	NASDAQ	HTHT	Thu, Jun 12, 2014	6.23	6.25	6.15	6.17
1059	NASDAQ	HTHT	Wed, Jun 11, 2014	6.25	6.30	6.19	6.22
1058	NASDAQ	HTHT	Tue, Jun 10, 2014	6.29	6.29	6.18	6.25
1057	NASDAQ	HTHT	Mon, Jun 9, 2014	6.25	6.29	6.19	6.28
1056	NASDAQ	HTHT	Fri, Jun 6, 2014	6.29	6.34	6.20	6.22
1055	NASDAQ	HTHT	Thu, Jun 5, 2014	6.25	6.36	6.18	6.30
1054	NASDAQ	HTHT	Wed, Jun 4, 2014	6.21	6.27	6.17	6.20
1053	NASDAQ	HTHT	Tue, Jun 3, 2014	6.41	6.44	6.24	6.28
1052	NASDAQ	HTHT	Mon, Jun 2, 2014	6.28	6.50	6.23	6.42
1051	NASDAQ	HTHT	Fri, May 30, 2014	6.14	6.32	6.14	6.28
1050	NASDAQ	HTHT	Thu, May 29, 2014	6.06	6.18	6.02	6.13
1049	NASDAQ	HTHT	Wed, May 28, 2014	6.05	6.09	5.96	6.08
1048	NASDAQ	HTHT	Tue, May 27, 2014	5.78	6.03	5.73	6.00
1047	NASDAQ	HTHT	Fri, May 23, 2014	5.66	5.83	5.60	5.77
1046	NASDAQ	HTHT	Thu, May 22, 2014	5.57	5.68	5.56	5.64
1045	NASDAQ	HTHT	Wed, May 21, 2014	5.50	5.59	5.50	5.56
1044	NASDAQ	HTHT	Tue, May 20, 2014	5.50	5.58	5.45	5.48
1043	NASDAQ	HTHT	Mon, May 19, 2014	5.61	5.68	5.46	5.54
1042	NASDAQ	HTHT	Fri, May 16, 2014	5.50	5.74	5.47	5.67
1041	NASDAQ	HTHT	Thu, May 15, 2014	5.44	5.50	5.37	5.45
1040	NASDAQ	HTHT	Wed, May 14, 2014	5.34	5.52	5.30	5.46
1039	NASDAQ	HTHT	Tue, May 13, 2014	5.25	5.47	5.24	5.42
1038	NASDAQ	HTHT	Mon, May 12, 2014	5.06	5.27	5.01	5.26
1037	NASDAQ	HTHT	Fri, May 9, 2014	5.06	5.14	5.00	5.00
1036	NASDAQ	HTHT	Thu, May 8, 2014	5.08	5.35	5.04	5.11
1035	NASDAQ	HTHT	Wed, May 7, 2014	5.56	5.56	5.03	5.14
1034	NASDAQ	HTHT	Tue, May 6, 2014	5.68	5.72	5.56	5.58
1033	NASDAQ	HTHT	Mon, May 5, 2014	5.56	5.78	5.56	5.71
1032	NASDAQ	HTHT	Fri, May 2, 2014	5.52	5.64	5.50	5.56
1031	NASDAQ	HTHT	Thu, May 1, 2014	5.57	5.66	5.45	5.48
1030	NASDAQ	HTHT	Wed, Apr 30, 2014	5.51	5.60	5.45	5.53
1029	NASDAQ	HTHT	Tue, Apr 29, 2014	5.53	5.60	5.53	5.54
1028	NASDAQ	HTHT	Mon, Apr 28, 2014	5.48	5.51	5.45	5.50
1027	NASDAQ	HTHT	Fri, Apr 25, 2014	5.74	5.75	5.44	5.51
1026	NASDAQ	HTHT	Thu, Apr 24, 2014	5.89	5.89	5.73	5.77
1025	NASDAQ	HTHT	Wed, Apr 23, 2014	5.95	6.01	5.83	5.88
1024	NASDAQ	HTHT	Tue, Apr 22, 2014	5.92	6.01	5.89	6.00
1023	NASDAQ	HTHT	Mon, Apr 21, 2014	5.97	6.01	5.89	5.94
1022	NASDAQ	HTHT	Thu, Apr 17, 2014	6.00	6.08	5.90	5.98
1021	NASDAQ	HTHT	Wed, Apr 16, 2014	5.95	6.08	5.91	6.03
1020	NASDAQ	HTHT	Tue, Apr 15, 2014	5.92	5.95	5.83	5.89
1019	NASDAQ	HTHT	Mon, Apr 14, 2014	5.85	6.03	5.82	5.93
1018	NASDAQ	HTHT	Fri, Apr 11, 2014	5.97	5.99	5.83	5.86
1017	NASDAQ	HTHT	Thu, Apr 10, 2014	6.01	6.14	5.97	6.03
1016	NASDAQ	HTHT	Wed, Apr 9, 2014	5.93	6.06	5.92	6.04
1015	NASDAQ	HTHT	Tue, Apr 8, 2014	5.87	5.98	5.86	5.88
1014	NASDAQ	HTHT	Mon, Apr 7, 2014	5.89	5.91	5.77	5.83
1013	NASDAQ	HTHT	Fri, Apr 4, 2014	6.06	6.06	5.88	5.92
1012	NASDAQ	HTHT	Thu, Apr 3, 2014	6.15	6.22	5.97	6.03
1011	NASDAQ	HTHT	Wed, Apr 2, 2014	6.13	6.20	6.03	6.17
1010	NASDAQ	HTHT	Tue, Apr 1, 2014	6.19	6.23	6.02	6.06
1009	NASDAQ	HTHT	Mon, Mar 31, 2014	6.03	6.20	6.00	6.14
1008	NASDAQ	HTHT	Fri, Mar 28, 2014	5.89	6.10	5.85	5.92
1007	NASDAQ	HTHT	Thu, Mar 27, 2014	5.82	5.94	5.76	5.83
1006	NASDAQ	HTHT	Wed, Mar 26, 2014	5.70	5.83	5.70	5.78
1005	NASDAQ	HTHT	Tue, Mar 25, 2014	5.57	5.70	5.56	5.63
1004	NASDAQ	HTHT	Mon, Mar 24, 2014	5.75	5.79	5.54	5.61
1003	NASDAQ	HTHT	Fri, Mar 21, 2014	6.07	6.09	5.77	5.78
1002	NASDAQ	HTHT	Thu, Mar 20, 2014	6.02	6.17	5.99	6.02
1001	NASDAQ	HTHT	Wed, Mar 19, 2014	6.00	6.20	5.97	6.13
1000	NASDAQ	HTHT	Tue, Mar 18, 2014	5.85	6.04	5.85	5.99
999	NASDAQ	HTHT	Mon, Mar 17, 2014	5.86	6.12	5.86	5.89
998	NASDAQ	HTHT	Fri, Mar 14, 2014	6.05	6.21	5.74	5.86
997	NASDAQ	HTHT	Thu, Mar 13, 2014	6.44	6.45	6.23	6.29
996	NASDAQ	HTHT	Wed, Mar 12, 2014	6.75	7.00	6.26	6.56
995	NASDAQ	HTHT	Tue, Mar 11, 2014	6.92	6.94	6.63	6.68
994	NASDAQ	HTHT	Mon, Mar 10, 2014	7.39	7.39	6.59	6.74
993	NASDAQ	HTHT	Fri, Mar 7, 2014	7.37	7.53	7.29	7.46
992	NASDAQ	HTHT	Thu, Mar 6, 2014	7.10	7.42	7.03	7.28
991	NASDAQ	HTHT	Wed, Mar 5, 2014	7.14	7.15	7.08	7.10
990	NASDAQ	HTHT	Tue, Mar 4, 2014	7.07	7.15	7.03	7.05
989	NASDAQ	HTHT	Mon, Mar 3, 2014	6.97	7.01	6.90	6.99
988	NASDAQ	HTHT	Fri, Feb 28, 2014	7.13	7.19	6.93	7.04
987	NASDAQ	HTHT	Thu, Feb 27, 2014	7.16	7.16	7.08	7.10
986	NASDAQ	HTHT	Wed, Feb 26, 2014	7.15	7.18	7.04	7.13
985	NASDAQ	HTHT	Tue, Feb 25, 2014	6.99	7.13	6.91	7.09
984	NASDAQ	HTHT	Mon, Feb 24, 2014	6.93	7.20	6.91	6.99
983	NASDAQ	HTHT	Fri, Feb 21, 2014	6.98	7.02	6.89	6.95
982	NASDAQ	HTHT	Thu, Feb 20, 2014	7.00	7.18	6.92	6.97
981	NASDAQ	HTHT	Wed, Feb 19, 2014	6.96	7.17	6.91	7.06
980	NASDAQ	HTHT	Tue, Feb 18, 2014	6.70	7.00	6.68	6.93
979	NASDAQ	HTHT	Fri, Feb 14, 2014	6.77	6.77	6.62	6.66
978	NASDAQ	HTHT	Thu, Feb 13, 2014	6.50	6.84	6.50	6.72
977	NASDAQ	HTHT	Wed, Feb 12, 2014	6.82	6.88	6.71	6.75
976	NASDAQ	HTHT	Tue, Feb 11, 2014	7.19	7.25	6.96	7.00
975	NASDAQ	HTHT	Mon, Feb 10, 2014	7.03	7.22	7.03	7.11
974	NASDAQ	HTHT	Fri, Feb 7, 2014	7.20	7.23	6.97	7.10
973	NASDAQ	HTHT	Thu, Feb 6, 2014	6.62	7.13	6.51	7.11
972	NASDAQ	HTHT	Wed, Feb 5, 2014	6.50	6.56	6.32	6.55
971	NASDAQ	HTHT	Tue, Feb 4, 2014	6.38	6.69	6.38	6.61
970	NASDAQ	HTHT	Mon, Feb 3, 2014	6.73	6.83	6.38	6.39
969	NASDAQ	HTHT	Fri, Jan 31, 2014	6.88	7.00	6.68	6.79
968	NASDAQ	HTHT	Thu, Jan 30, 2014	6.87	6.98	6.76	6.86
967	NASDAQ	HTHT	Wed, Jan 29, 2014	6.99	7.04	6.75	6.88
966	NASDAQ	HTHT	Tue, Jan 28, 2014	6.58	7.02	6.58	7.02
965	NASDAQ	HTHT	Mon, Jan 27, 2014	6.62	6.75	6.35	6.63
964	NASDAQ	HTHT	Fri, Jan 24, 2014	6.71	6.84	6.65	6.67
963	NASDAQ	HTHT	Wed, Jan 22, 2014	7.05	7.19	6.97	7.15
962	NASDAQ	HTHT	Tue, Jan 21, 2014	7.76	7.81	6.92	6.98
961	NASDAQ	HTHT	Fri, Jan 17, 2014	7.24	7.60	7.20	7.50
960	NASDAQ	HTHT	Thu, Jan 16, 2014	7.13	7.32	7.09	7.21
959	NASDAQ	HTHT	Wed, Jan 15, 2014	7.08	7.23	7.08	7.14
958	NASDAQ	HTHT	Tue, Jan 14, 2014	7.03	7.16	7.00	7.09
957	NASDAQ	HTHT	Mon, Jan 13, 2014	7.16	7.27	6.98	7.00
956	NASDAQ	HTHT	Fri, Jan 10, 2014	7.25	7.33	6.92	7.26
955	NASDAQ	HTHT	Thu, Jan 9, 2014	7.54	7.61	7.19	7.25
954	NASDAQ	HTHT	Wed, Jan 8, 2014	7.40	7.80	7.26	7.52
953	NASDAQ	HTHT	Tue, Jan 7, 2014	7.34	7.42	7.20	7.30
952	NASDAQ	HTHT	Mon, Jan 6, 2014	7.69	7.71	7.27	7.34
951	NASDAQ	HTHT	Fri, Jan 3, 2014	7.67	7.81	7.49	7.65
950	NASDAQ	HTHT	Thu, Jan 2, 2014	7.63	7.80	7.63	7.76
949	NASDAQ	HTHT	Tue, Dec 31, 2013	7.60	7.74	7.59	7.62
948	NASDAQ	HTHT	Mon, Dec 30, 2013	7.77	7.87	7.58	7.59
947	NASDAQ	HTHT	Fri, Dec 27, 2013	7.81	8.07	7.63	7.65
946	NASDAQ	HTHT	Thu, Dec 26, 2013	7.51	7.75	7.51	7.73
945	NASDAQ	HTHT	Tue, Dec 24, 2013	7.22	7.59	7.17	7.51
944	NASDAQ	HTHT	Mon, Dec 23, 2013	6.61	7.34	6.60	7.22
943	NASDAQ	HTHT	Fri, Dec 20, 2013	6.54	6.57	6.48	6.55
942	NASDAQ	HTHT	Thu, Dec 19, 2013	6.44	6.58	6.44	6.52
941	NASDAQ	HTHT	Wed, Dec 18, 2013	6.55	6.59	6.51	6.57
940	NASDAQ	HTHT	Tue, Dec 17, 2013	6.49	6.61	6.49	6.56
939	NASDAQ	HTHT	Mon, Dec 16, 2013	6.50	6.62	6.45	6.54
938	NASDAQ	HTHT	Fri, Dec 13, 2013	6.32	6.60	6.32	6.56
937	NASDAQ	HTHT	Thu, Dec 12, 2013	6.07	6.53	6.05	6.44
936	NASDAQ	HTHT	Wed, Dec 11, 2013	6.32	6.38	6.03	6.07
935	NASDAQ	HTHT	Tue, Dec 10, 2013	6.38	6.48	6.34	6.36
934	NASDAQ	HTHT	Mon, Dec 9, 2013	6.50	6.53	6.36	6.45
933	NASDAQ	HTHT	Fri, Dec 6, 2013	6.49	6.54	6.41	6.50
932	NASDAQ	HTHT	Thu, Dec 5, 2013	6.50	6.51	6.35	6.42
931	NASDAQ	HTHT	Wed, Dec 4, 2013	6.49	6.54	6.33	6.50
930	NASDAQ	HTHT	Tue, Dec 3, 2013	6.44	6.55	6.41	6.50
929	NASDAQ	HTHT	Mon, Dec 2, 2013	6.57	6.57	6.43	6.46
928	NASDAQ	HTHT	Fri, Nov 29, 2013	6.55	6.60	6.50	6.57
927	NASDAQ	HTHT	Wed, Nov 27, 2013	6.38	6.50	6.38	6.50
926	NASDAQ	HTHT	Tue, Nov 26, 2013	6.31	6.49	6.31	6.34
925	NASDAQ	HTHT	Mon, Nov 25, 2013	6.58	6.63	6.26	6.36
924	NASDAQ	HTHT	Fri, Nov 22, 2013	6.50	6.63	6.49	6.58
923	NASDAQ	HTHT	Thu, Nov 21, 2013	6.44	6.50	6.43	6.49
922	NASDAQ	HTHT	Wed, Nov 20, 2013	6.60	6.60	6.44	6.44
921	NASDAQ	HTHT	Tue, Nov 19, 2013	6.54	6.56	6.42	6.50
920	NASDAQ	HTHT	Mon, Nov 18, 2013	6.62	6.72	6.46	6.60
919	NASDAQ	HTHT	Fri, Nov 15, 2013	6.57	6.70	6.45	6.57
918	NASDAQ	HTHT	Thu, Nov 14, 2013	6.25	6.75	6.19	6.60
917	NASDAQ	HTHT	Wed, Nov 13, 2013	6.23	6.23	5.93	6.17
916	NASDAQ	HTHT	Tue, Nov 12, 2013	5.85	5.97	5.77	5.93
915	NASDAQ	HTHT	Mon, Nov 11, 2013	5.69	5.85	5.68	5.79
914	NASDAQ	HTHT	Fri, Nov 8, 2013	5.64	5.75	5.55	5.68
913	NASDAQ	HTHT	Thu, Nov 7, 2013	5.82	5.91	5.60	5.61
912	NASDAQ	HTHT	Wed, Nov 6, 2013	5.92	6.05	5.80	5.90
911	NASDAQ	HTHT	Tue, Nov 5, 2013	5.76	5.98	5.61	5.90
910	NASDAQ	HTHT	Mon, Nov 4, 2013	5.58	5.87	5.58	5.76
909	NASDAQ	HTHT	Fri, Nov 1, 2013	5.53	5.63	5.39	5.58
908	NASDAQ	HTHT	Thu, Oct 31, 2013	5.47	5.55	5.45	5.50
907	NASDAQ	HTHT	Wed, Oct 30, 2013	5.44	5.57	5.36	5.44
906	NASDAQ	HTHT	Tue, Oct 29, 2013	5.38	5.55	5.38	5.40
905	NASDAQ	HTHT	Mon, Oct 28, 2013	5.31	5.40	5.28	5.31
904	NASDAQ	HTHT	Fri, Oct 25, 2013	5.39	5.43	5.26	5.34
903	NASDAQ	HTHT	Thu, Oct 24, 2013	5.32	5.41	5.32	5.35
902	NASDAQ	HTHT	Wed, Oct 23, 2013	5.61	5.70	5.30	5.32
901	NASDAQ	HTHT	Tue, Oct 22, 2013	5.74	5.80	5.70	5.74
900	NASDAQ	HTHT	Mon, Oct 21, 2013	5.74	5.85	5.68	5.77
899	NASDAQ	HTHT	Fri, Oct 18, 2013	5.75	5.75	5.59	5.71
898	NASDAQ	HTHT	Thu, Oct 17, 2013	5.52	5.79	5.44	5.68
897	NASDAQ	HTHT	Wed, Oct 16, 2013	5.60	5.62	5.43	5.49
896	NASDAQ	HTHT	Tue, Oct 15, 2013	5.79	5.83	5.47	5.53
895	NASDAQ	HTHT	Mon, Oct 14, 2013	5.11	5.75	5.11	5.73
894	NASDAQ	HTHT	Fri, Oct 11, 2013	4.91	5.13	4.83	5.11
893	NASDAQ	HTHT	Thu, Oct 10, 2013	4.92	5.08	4.81	4.88
892	NASDAQ	HTHT	Wed, Oct 9, 2013	4.67	4.87	4.65	4.76
891	NASDAQ	HTHT	Tue, Oct 8, 2013	4.84	4.90	4.73	4.73
890	NASDAQ	HTHT	Mon, Oct 7, 2013	4.96	5.08	4.78	4.83
889	NASDAQ	HTHT	Fri, Oct 4, 2013	4.96	5.00	4.85	4.99
888	NASDAQ	HTHT	Thu, Oct 3, 2013	4.88	4.95	4.84	4.91
887	NASDAQ	HTHT	Wed, Oct 2, 2013	4.73	4.93	4.64	4.85
886	NASDAQ	HTHT	Tue, Oct 1, 2013	4.77	4.77	4.67	4.72
885	NASDAQ	HTHT	Mon, Sep 30, 2013	4.72	4.75	4.70	4.75
884	NASDAQ	HTHT	Fri, Sep 27, 2013	4.74	4.80	4.74	4.75
883	NASDAQ	HTHT	Thu, Sep 26, 2013	4.71	4.78	4.70	4.75
882	NASDAQ	HTHT	Wed, Sep 25, 2013	4.71	4.75	4.66	4.73
881	NASDAQ	HTHT	Tue, Sep 24, 2013	4.63	4.75	4.56	4.68
880	NASDAQ	HTHT	Mon, Sep 23, 2013	4.66	4.66	4.53	4.63
879	NASDAQ	HTHT	Fri, Sep 20, 2013	4.75	4.76	4.65	4.68
878	NASDAQ	HTHT	Thu, Sep 19, 2013	4.82	4.91	4.71	4.75
877	NASDAQ	HTHT	Wed, Sep 18, 2013	4.73	4.86	4.71	4.83
876	NASDAQ	HTHT	Tue, Sep 17, 2013	4.77	4.81	4.74	4.76
875	NASDAQ	HTHT	Mon, Sep 16, 2013	4.86	4.93	4.73	4.80
874	NASDAQ	HTHT	Fri, Sep 13, 2013	4.85	4.90	4.82	4.86
873	NASDAQ	HTHT	Thu, Sep 12, 2013	4.99	4.99	4.84	4.84
872	NASDAQ	HTHT	Wed, Sep 11, 2013	4.98	5.00	4.95	4.98
871	NASDAQ	HTHT	Tue, Sep 10, 2013	4.99	4.99	4.90	4.97
870	NASDAQ	HTHT	Mon, Sep 9, 2013	4.86	5.04	4.86	5.01
869	NASDAQ	HTHT	Fri, Sep 6, 2013	4.96	4.99	4.84	4.87
868	NASDAQ	HTHT	Thu, Sep 5, 2013	4.98	5.12	4.89	4.96
867	NASDAQ	HTHT	Wed, Sep 4, 2013	5.00	5.00	4.84	4.98
866	NASDAQ	HTHT	Tue, Sep 3, 2013	4.87	5.03	4.80	5.03
865	NASDAQ	HTHT	Fri, Aug 30, 2013	4.91	4.98	4.75	4.79
864	NASDAQ	HTHT	Thu, Aug 29, 2013	4.78	4.93	4.74	4.91
863	NASDAQ	HTHT	Wed, Aug 28, 2013	4.91	5.00	4.76	4.80
862	NASDAQ	HTHT	Tue, Aug 27, 2013	4.90	5.00	4.90	4.99
861	NASDAQ	HTHT	Mon, Aug 26, 2013	4.94	5.00	4.90	4.95
860	NASDAQ	HTHT	Fri, Aug 23, 2013	4.82	4.93	4.76	4.90
859	NASDAQ	HTHT	Thu, Aug 22, 2013	4.82	4.87	4.75	4.81
858	NASDAQ	HTHT	Wed, Aug 21, 2013	4.80	4.90	4.75	4.85
857	NASDAQ	HTHT	Tue, Aug 20, 2013	4.96	4.96	4.71	4.84
856	NASDAQ	HTHT	Mon, Aug 19, 2013	4.89	5.04	4.85	4.98
855	NASDAQ	HTHT	Fri, Aug 16, 2013	4.80	5.05	4.61	4.95
854	NASDAQ	HTHT	Thu, Aug 15, 2013	4.92	4.92	4.61	4.79
853	NASDAQ	HTHT	Wed, Aug 14, 2013	4.76	5.00	4.71	5.00
852	NASDAQ	HTHT	Tue, Aug 13, 2013	4.62	4.82	4.51	4.79
851	NASDAQ	HTHT	Mon, Aug 12, 2013	4.45	4.64	4.45	4.63
850	NASDAQ	HTHT	Fri, Aug 9, 2013	4.48	4.52	4.45	4.50
849	NASDAQ	HTHT	Thu, Aug 8, 2013	4.44	4.53	4.40	4.52
848	NASDAQ	HTHT	Wed, Aug 7, 2013	4.49	4.50	4.38	4.41
847	NASDAQ	HTHT	Tue, Aug 6, 2013	4.52	4.52	4.46	4.47
846	NASDAQ	HTHT	Mon, Aug 5, 2013	4.52	4.56	4.49	4.51
845	NASDAQ	HTHT	Fri, Aug 2, 2013	4.53	4.55	4.44	4.50
844	NASDAQ	HTHT	Thu, Aug 1, 2013	4.56	4.61	4.45	4.57
843	NASDAQ	HTHT	Wed, Jul 31, 2013	4.53	4.53	4.46	4.50
842	NASDAQ	HTHT	Tue, Jul 30, 2013	4.48	4.56	4.39	4.53
841	NASDAQ	HTHT	Mon, Jul 29, 2013	4.53	4.61	4.32	4.53
840	NASDAQ	HTHT	Fri, Jul 26, 2013	4.35	4.54	4.35	4.54
839	NASDAQ	HTHT	Thu, Jul 25, 2013	4.30	4.37	4.28	4.34
838	NASDAQ	HTHT	Wed, Jul 24, 2013	4.07	4.36	4.10	4.27
837	NASDAQ	HTHT	Tue, Jul 23, 2013	4.10	4.10	4.03	4.10
836	NASDAQ	HTHT	Mon, Jul 22, 2013	4.07	4.13	4.07	4.12
835	NASDAQ	HTHT	Fri, Jul 19, 2013	4.13	4.13	4.00	4.09
834	NASDAQ	HTHT	Thu, Jul 18, 2013	4.03	4.13	4.03	4.10
833	NASDAQ	HTHT	Wed, Jul 17, 2013	4.02	4.03	3.97	4.03
832	NASDAQ	HTHT	Tue, Jul 16, 2013	4.02	4.04	4.00	4.03
831	NASDAQ	HTHT	Mon, Jul 15, 2013	4.03	4.03	4.00	4.03
830	NASDAQ	HTHT	Fri, Jul 12, 2013	4.04	4.07	4.00	4.05
829	NASDAQ	HTHT	Thu, Jul 11, 2013	4.10	4.10	3.95	4.07
828	NASDAQ	HTHT	Wed, Jul 10, 2013	4.06	4.10	3.99	4.02
827	NASDAQ	HTHT	Tue, Jul 9, 2013	4.03	4.08	3.97	4.06
826	NASDAQ	HTHT	Mon, Jul 8, 2013	4.01	4.05	3.96	4.01
825	NASDAQ	HTHT	Fri, Jul 5, 2013	3.95	4.07	3.94	4.02
824	NASDAQ	HTHT	Wed, Jul 3, 2013	3.91	3.95	3.85	3.92
823	NASDAQ	HTHT	Tue, Jul 2, 2013	3.97	4.03	3.95	3.95
822	NASDAQ	HTHT	Mon, Jul 1, 2013	4.05	4.06	3.97	4.01
821	NASDAQ	HTHT	Fri, Jun 28, 2013	3.92	4.00	3.92	4.00
820	NASDAQ	HTHT	Thu, Jun 27, 2013	3.98	4.03	3.90	4.02
819	NASDAQ	HTHT	Wed, Jun 26, 2013	3.89	3.98	3.89	3.97
818	NASDAQ	HTHT	Tue, Jun 25, 2013	3.79	3.91	3.75	3.86
817	NASDAQ	HTHT	Mon, Jun 24, 2013	3.78	3.81	3.73	3.73
816	NASDAQ	HTHT	Fri, Jun 21, 2013	3.79	3.85	3.75	3.84
815	NASDAQ	HTHT	Thu, Jun 20, 2013	3.94	3.97	3.75	3.77
814	NASDAQ	HTHT	Wed, Jun 19, 2013	3.98	4.03	3.96	3.98
813	NASDAQ	HTHT	Tue, Jun 18, 2013	3.88	4.04	3.86	3.98
812	NASDAQ	HTHT	Mon, Jun 17, 2013	3.77	3.92	3.75	3.89
811	NASDAQ	HTHT	Fri, Jun 14, 2013	3.72	3.86	3.69	3.71
810	NASDAQ	HTHT	Thu, Jun 13, 2013	3.78	3.81	3.69	3.70
809	NASDAQ	HTHT	Wed, Jun 12, 2013	3.84	3.90	3.80	3.82
808	NASDAQ	HTHT	Tue, Jun 11, 2013	3.85	3.89	3.77	3.83
807	NASDAQ	HTHT	Mon, Jun 10, 2013	3.93	3.95	3.88	3.89
806	NASDAQ	HTHT	Fri, Jun 7, 2013	3.93	3.94	3.87	3.92
805	NASDAQ	HTHT	Thu, Jun 6, 2013	3.86	3.89	3.83	3.88
804	NASDAQ	HTHT	Wed, Jun 5, 2013	3.87	3.88	3.83	3.84
803	NASDAQ	HTHT	Tue, Jun 4, 2013	3.92	3.96	3.83	3.84
802	NASDAQ	HTHT	Mon, Jun 3, 2013	4.03	4.06	3.91	3.93
801	NASDAQ	HTHT	Fri, May 31, 2013	3.88	4.06	3.88	3.99
800	NASDAQ	HTHT	Thu, May 30, 2013	3.91	3.95	3.88	3.89
799	NASDAQ	HTHT	Wed, May 29, 2013	3.92	3.98	3.89	3.90
798	NASDAQ	HTHT	Tue, May 28, 2013	3.99	4.00	3.92	3.93
797	NASDAQ	HTHT	Fri, May 24, 2013	3.98	3.99	3.95	3.95
796	NASDAQ	HTHT	Thu, May 23, 2013	4.08	4.11	4.00	4.02
795	NASDAQ	HTHT	Wed, May 22, 2013	4.12	4.20	4.07	4.15
794	NASDAQ	HTHT	Tue, May 21, 2013	3.96	4.13	3.92	4.09
793	NASDAQ	HTHT	Mon, May 20, 2013	3.87	4.12	3.77	3.93
792	NASDAQ	HTHT	Fri, May 17, 2013	3.88	3.96	3.83	3.85
791	NASDAQ	HTHT	Thu, May 16, 2013	3.84	3.91	3.78	3.88
790	NASDAQ	HTHT	Wed, May 15, 2013	3.87	3.97	3.82	3.84
789	NASDAQ	HTHT	Tue, May 14, 2013	3.88	3.94	3.83	3.91
788	NASDAQ	HTHT	Mon, May 13, 2013	3.90	3.92	3.84	3.87
787	NASDAQ	HTHT	Fri, May 10, 2013	3.98	3.99	3.85	3.93
786	NASDAQ	HTHT	Thu, May 9, 2013	4.25	4.25	3.92	3.96
785	NASDAQ	HTHT	Wed, May 8, 2013	3.93	4.18	3.86	3.88
784	NASDAQ	HTHT	Tue, May 7, 2013	3.88	3.95	3.87	3.91
783	NASDAQ	HTHT	Mon, May 6, 2013	3.74	3.91	3.74	3.84
782	NASDAQ	HTHT	Fri, May 3, 2013	3.81	3.86	3.75	3.76
781	NASDAQ	HTHT	Thu, May 2, 2013	3.74	3.84	3.71	3.77
780	NASDAQ	HTHT	Wed, May 1, 2013	3.82	3.84	3.70	3.71
779	NASDAQ	HTHT	Tue, Apr 30, 2013	3.86	3.90	3.77	3.81
778	NASDAQ	HTHT	Mon, Apr 29, 2013	3.88	3.88	3.83	3.84
777	NASDAQ	HTHT	Fri, Apr 26, 2013	3.90	3.96	3.82	3.85
776	NASDAQ	HTHT	Thu, Apr 25, 2013	3.84	3.92	3.83	3.88
775	NASDAQ	HTHT	Wed, Apr 24, 2013	3.78	3.85	3.78	3.83
774	NASDAQ	HTHT	Tue, Apr 23, 2013	3.78	3.83	3.80	3.81
773	NASDAQ	HTHT	Mon, Apr 22, 2013	3.78	3.82	3.78	3.82
772	NASDAQ	HTHT	Fri, Apr 19, 2013	3.80	3.80	3.77	3.79
771	NASDAQ	HTHT	Thu, Apr 18, 2013	3.78	3.82	3.75	3.78
770	NASDAQ	HTHT	Wed, Apr 17, 2013	3.85	3.87	3.77	3.78
769	NASDAQ	HTHT	Tue, Apr 16, 2013	3.85	4.00	3.79	3.84
768	NASDAQ	HTHT	Mon, Apr 15, 2013	3.84	3.84	3.76	3.77
767	NASDAQ	HTHT	Fri, Apr 12, 2013	3.93	3.96	3.85	3.88
766	NASDAQ	HTHT	Thu, Apr 11, 2013	4.01	4.06	3.89	3.93
765	NASDAQ	HTHT	Wed, Apr 10, 2013	3.91	4.10	3.90	4.00
764	NASDAQ	HTHT	Tue, Apr 9, 2013	3.95	4.05	3.87	3.88
763	NASDAQ	HTHT	Mon, Apr 8, 2013	3.78	3.98	3.78	3.97
762	NASDAQ	HTHT	Fri, Apr 5, 2013	3.81	3.81	3.74	3.78
761	NASDAQ	HTHT	Thu, Apr 4, 2013	3.92	3.97	3.87	3.89
760	NASDAQ	HTHT	Wed, Apr 3, 2013	3.94	3.98	3.87	3.89
759	NASDAQ	HTHT	Tue, Apr 2, 2013	4.04	4.12	3.90	3.94
758	NASDAQ	HTHT	Mon, Apr 1, 2013	4.11	4.15	3.98	4.00
757	NASDAQ	HTHT	Thu, Mar 28, 2013	4.15	4.15	4.09	4.12
756	NASDAQ	HTHT	Wed, Mar 27, 2013	4.09	4.19	4.09	4.12
755	NASDAQ	HTHT	Tue, Mar 26, 2013	4.10	4.15	4.08	4.13
754	NASDAQ	HTHT	Mon, Mar 25, 2013	4.05	4.11	4.03	4.07
753	NASDAQ	HTHT	Fri, Mar 22, 2013	4.14	4.16	4.08	4.13
752	NASDAQ	HTHT	Thu, Mar 21, 2013	3.89	4.21	3.84	4.11
751	NASDAQ	HTHT	Wed, Mar 20, 2013	4.04	4.06	3.89	3.92
750	NASDAQ	HTHT	Tue, Mar 19, 2013	4.09	4.09	3.98	4.01
749	NASDAQ	HTHT	Mon, Mar 18, 2013	4.04	4.18	4.01	4.06
748	NASDAQ	HTHT	Fri, Mar 15, 2013	4.05	4.08	3.93	3.97
747	NASDAQ	HTHT	Thu, Mar 14, 2013	4.16	4.17	4.00	4.08
746	NASDAQ	HTHT	Wed, Mar 13, 2013	4.13	4.23	4.11	4.18
745	NASDAQ	HTHT	Tue, Mar 12, 2013	4.26	4.28	4.13	4.17
744	NASDAQ	HTHT	Mon, Mar 11, 2013	4.44	4.44	4.22	4.29
743	NASDAQ	HTHT	Fri, Mar 8, 2013	4.16	4.38	4.05	4.31
742	NASDAQ	HTHT	Thu, Mar 7, 2013	4.77	4.77	4.09	4.13
741	NASDAQ	HTHT	Wed, Mar 6, 2013	4.67	4.90	4.62	4.82
740	NASDAQ	HTHT	Tue, Mar 5, 2013	4.65	4.69	4.59	4.63
739	NASDAQ	HTHT	Mon, Mar 4, 2013	4.68	4.74	4.31	4.59
738	NASDAQ	HTHT	Fri, Mar 1, 2013	4.51	4.71	4.45	4.69
737	NASDAQ	HTHT	Thu, Feb 28, 2013	4.65	4.69	4.60	4.60
736	NASDAQ	HTHT	Wed, Feb 27, 2013	4.54	4.69	4.45	4.63
735	NASDAQ	HTHT	Tue, Feb 26, 2013	4.42	4.55	4.39	4.52
734	NASDAQ	HTHT	Mon, Feb 25, 2013	4.48	4.50	4.43	4.44
733	NASDAQ	HTHT	Fri, Feb 22, 2013	4.43	4.50	4.43	4.49
732	NASDAQ	HTHT	Thu, Feb 21, 2013	4.40	4.48	4.34	4.41
731	NASDAQ	HTHT	Wed, Feb 20, 2013	4.82	4.84	4.41	4.46
730	NASDAQ	HTHT	Tue, Feb 19, 2013	4.81	4.83	4.76	4.82
729	NASDAQ	HTHT	Fri, Feb 15, 2013	4.86	4.90	4.80	4.83
728	NASDAQ	HTHT	Thu, Feb 14, 2013	4.72	4.89	4.71	4.87
727	NASDAQ	HTHT	Wed, Feb 13, 2013	4.81	4.85	4.74	4.78
726	NASDAQ	HTHT	Tue, Feb 12, 2013	4.80	4.84	4.68	4.80
725	NASDAQ	HTHT	Mon, Feb 11, 2013	4.86	4.93	4.80	4.80
724	NASDAQ	HTHT	Fri, Feb 8, 2013	4.90	4.92	4.82	4.85
723	NASDAQ	HTHT	Thu, Feb 7, 2013	4.90	4.98	4.85	4.88
722	NASDAQ	HTHT	Wed, Feb 6, 2013	4.83	4.91	4.79	4.90
721	NASDAQ	HTHT	Tue, Feb 5, 2013	4.68	4.85	4.65	4.78
720	NASDAQ	HTHT	Mon, Feb 4, 2013	4.63	4.68	4.57	4.64
719	NASDAQ	HTHT	Fri, Feb 1, 2013	4.59	4.65	4.55	4.64
718	NASDAQ	HTHT	Thu, Jan 31, 2013	4.55	4.65	4.51	4.54
717	NASDAQ	HTHT	Wed, Jan 30, 2013	4.50	4.63	4.44	4.56
716	NASDAQ	HTHT	Tue, Jan 29, 2013	4.57	4.59	4.49	4.53
715	NASDAQ	HTHT	Mon, Jan 28, 2013	4.42	4.59	4.42	4.58
714	NASDAQ	HTHT	Fri, Jan 25, 2013	4.48	4.53	4.38	4.45
713	NASDAQ	HTHT	Thu, Jan 24, 2013	4.46	4.51	4.33	4.47
712	NASDAQ	HTHT	Wed, Jan 23, 2013	4.57	4.59	4.36	4.48
711	NASDAQ	HTHT	Tue, Jan 22, 2013	4.72	4.72	4.57	4.59
710	NASDAQ	HTHT	Fri, Jan 18, 2013	4.54	4.68	4.51	4.65
709	NASDAQ	HTHT	Thu, Jan 17, 2013	4.56	4.61	4.48	4.50
708	NASDAQ	HTHT	Wed, Jan 16, 2013	4.57	4.65	4.53	4.53
707	NASDAQ	HTHT	Tue, Jan 15, 2013	4.75	4.75	4.48	4.54
706	NASDAQ	HTHT	Mon, Jan 14, 2013	4.67	4.87	4.55	4.70
705	NASDAQ	HTHT	Fri, Jan 11, 2013	4.27	4.52	4.25	4.48
704	NASDAQ	HTHT	Thu, Jan 10, 2013	4.23	4.30	4.21	4.26
703	NASDAQ	HTHT	Wed, Jan 9, 2013	4.20	4.24	4.20	4.24
702	NASDAQ	HTHT	Tue, Jan 8, 2013	4.21	4.25	4.17	4.21
701	NASDAQ	HTHT	Mon, Jan 7, 2013	4.19	4.25	4.13	4.23
700	NASDAQ	HTHT	Fri, Jan 4, 2013	4.01	4.17	4.01	4.17
699	NASDAQ	HTHT	Thu, Jan 3, 2013	4.18	4.18	3.90	4.01
698	NASDAQ	HTHT	Wed, Jan 2, 2013	4.30	4.37	4.07	4.22
697	NASDAQ	HTHT	Mon, Dec 31, 2012	4.02	4.28	4.02	4.26
696	NASDAQ	HTHT	Fri, Dec 28, 2012	3.87	4.08	3.85	4.05
695	NASDAQ	HTHT	Thu, Dec 27, 2012	3.91	3.95	3.81	3.87
694	NASDAQ	HTHT	Wed, Dec 26, 2012	3.88	3.96	3.83	3.88
693	NASDAQ	HTHT	Mon, Dec 24, 2012	3.93	3.97	3.81	3.86
692	NASDAQ	HTHT	Fri, Dec 21, 2012	3.91	4.04	3.82	3.97
691	NASDAQ	HTHT	Thu, Dec 20, 2012	3.82	3.94	3.80	3.89
690	NASDAQ	HTHT	Wed, Dec 19, 2012	3.86	3.95	3.83	3.88
689	NASDAQ	HTHT	Tue, Dec 18, 2012	3.88	3.95	3.78	3.91
688	NASDAQ	HTHT	Mon, Dec 17, 2012	4.17	4.17	3.76	3.82
687	NASDAQ	HTHT	Fri, Dec 14, 2012	3.83	4.20	3.75	4.17
686	NASDAQ	HTHT	Thu, Dec 13, 2012	3.85	3.86	3.80	3.83
685	NASDAQ	HTHT	Wed, Dec 12, 2012	3.91	3.97	3.82	3.88
684	NASDAQ	HTHT	Tue, Dec 11, 2012	3.90	3.99	3.84	3.90
683	NASDAQ	HTHT	Mon, Dec 10, 2012	3.98	4.00	3.84	3.88
682	NASDAQ	HTHT	Fri, Dec 7, 2012	3.98	4.10	3.98	4.03
681	NASDAQ	HTHT	Thu, Dec 6, 2012	3.98	4.00	3.95	3.98
680	NASDAQ	HTHT	Wed, Dec 5, 2012	3.84	4.17	3.63	3.99
679	NASDAQ	HTHT	Tue, Dec 4, 2012	4.25	4.25	3.89	3.92
678	NASDAQ	HTHT	Mon, Dec 3, 2012	4.22	4.26	4.16	4.24
677	NASDAQ	HTHT	Fri, Nov 30, 2012	4.24	4.27	4.19	4.24
676	NASDAQ	HTHT	Thu, Nov 29, 2012	4.23	4.25	4.20	4.23
675	NASDAQ	HTHT	Wed, Nov 28, 2012	4.20	4.26	3.48	4.25
674	NASDAQ	HTHT	Tue, Nov 27, 2012	4.21	4.27	4.21	4.23
673	NASDAQ	HTHT	Mon, Nov 26, 2012	4.17	4.27	4.12	4.19
672	NASDAQ	HTHT	Fri, Nov 23, 2012	4.15	4.19	4.09	4.19
671	NASDAQ	HTHT	Wed, Nov 21, 2012	4.15	4.17	4.11	4.17
670	NASDAQ	HTHT	Tue, Nov 20, 2012	4.15	4.18	3.91	4.16
669	NASDAQ	HTHT	Mon, Nov 19, 2012	4.13	4.20	4.09	4.19
668	NASDAQ	HTHT	Fri, Nov 16, 2012	4.10	4.17	4.05	4.11
667	NASDAQ	HTHT	Thu, Nov 15, 2012	4.04	4.20	4.04	4.10
666	NASDAQ	HTHT	Wed, Nov 14, 2012	4.12	4.23	4.06	4.09
665	NASDAQ	HTHT	Tue, Nov 13, 2012	4.14	4.14	4.00	4.07
664	NASDAQ	HTHT	Mon, Nov 12, 2012	4.21	4.23	4.10	4.13
663	NASDAQ	HTHT	Fri, Nov 9, 2012	4.05	4.20	4.05	4.17
662	NASDAQ	HTHT	Thu, Nov 8, 2012	4.34	4.34	4.03	4.08
661	NASDAQ	HTHT	Wed, Nov 7, 2012	4.25	4.35	4.22	4.30
660	NASDAQ	HTHT	Tue, Nov 6, 2012	4.29	4.37	4.12	4.24
659	NASDAQ	HTHT	Mon, Nov 5, 2012	4.24	4.25	4.13	4.24
658	NASDAQ	HTHT	Fri, Nov 2, 2012	4.25	4.25	3.99	4.15
657	NASDAQ	HTHT	Thu, Nov 1, 2012	4.28	4.36	4.15	4.23
656	NASDAQ	HTHT	Wed, Oct 31, 2012	4.21	4.35	4.21	4.26
655	NASDAQ	HTHT	Fri, Oct 26, 2012	4.24	4.29	4.20	4.24
654	NASDAQ	HTHT	Thu, Oct 25, 2012	4.27	4.30	4.24	4.24
653	NASDAQ	HTHT	Wed, Oct 24, 2012	4.25	4.28	4.25	4.25
652	NASDAQ	HTHT	Tue, Oct 23, 2012	4.25	4.30	4.23	4.24
651	NASDAQ	HTHT	Mon, Oct 22, 2012	4.30	4.35	4.27	4.29
650	NASDAQ	HTHT	Fri, Oct 19, 2012	4.25	4.35	4.25	4.31
649	NASDAQ	HTHT	Thu, Oct 18, 2012	4.25	4.39	4.25	4.34
648	NASDAQ	HTHT	Wed, Oct 17, 2012	4.24	4.28	4.23	4.28
647	NASDAQ	HTHT	Tue, Oct 16, 2012	4.22	4.27	4.19	4.24
646	NASDAQ	HTHT	Mon, Oct 15, 2012	4.20	4.22	4.17	4.22
645	NASDAQ	HTHT	Fri, Oct 12, 2012	4.21	4.22	4.16	4.20
644	NASDAQ	HTHT	Thu, Oct 11, 2012	4.07	4.20	4.07	4.19
643	NASDAQ	HTHT	Wed, Oct 10, 2012	4.05	4.08	4.04	4.06
642	NASDAQ	HTHT	Tue, Oct 9, 2012	4.16	4.17	4.03	4.04
641	NASDAQ	HTHT	Mon, Oct 8, 2012	4.11	4.16	4.11	4.14
640	NASDAQ	HTHT	Fri, Oct 5, 2012	4.12	4.15	4.09	4.13
639	NASDAQ	HTHT	Thu, Oct 4, 2012	4.11	4.16	4.07	4.14
638	NASDAQ	HTHT	Wed, Oct 3, 2012	4.03	4.13	4.01	4.08
637	NASDAQ	HTHT	Tue, Oct 2, 2012	4.15	4.18	3.96	3.99
636	NASDAQ	HTHT	Mon, Oct 1, 2012	4.22	4.25	4.09	4.09
635	NASDAQ	HTHT	Fri, Sep 28, 2012	4.12	4.18	4.05	4.17
634	NASDAQ	HTHT	Thu, Sep 27, 2012	4.16	4.21	4.07	4.13
633	NASDAQ	HTHT	Wed, Sep 26, 2012	3.97	4.23	3.86	4.19
632	NASDAQ	HTHT	Tue, Sep 25, 2012	3.94	4.01	3.93	3.97
631	NASDAQ	HTHT	Mon, Sep 24, 2012	3.92	4.12	3.92	3.94
630	NASDAQ	HTHT	Fri, Sep 21, 2012	3.70	3.97	3.67	3.97
629	NASDAQ	HTHT	Thu, Sep 20, 2012	3.63	3.71	3.63	3.68
628	NASDAQ	HTHT	Wed, Sep 19, 2012	3.52	3.67	3.51	3.66
627	NASDAQ	HTHT	Tue, Sep 18, 2012	3.62	3.71	3.62	3.69
626	NASDAQ	HTHT	Mon, Sep 17, 2012	3.62	3.74	3.60	3.65
625	NASDAQ	HTHT	Fri, Sep 14, 2012	3.58	3.64	3.56	3.64
624	NASDAQ	HTHT	Thu, Sep 13, 2012	3.59	3.60	3.53	3.58
623	NASDAQ	HTHT	Wed, Sep 12, 2012	3.64	3.65	3.59	3.60
622	NASDAQ	HTHT	Tue, Sep 11, 2012	3.59	3.61	3.54	3.59
621	NASDAQ	HTHT	Mon, Sep 10, 2012	3.57	3.61	3.56	3.60
620	NASDAQ	HTHT	Fri, Sep 7, 2012	3.61	3.64	3.56	3.58
619	NASDAQ	HTHT	Thu, Sep 6, 2012	3.57	3.58	3.55	3.56
618	NASDAQ	HTHT	Wed, Sep 5, 2012	3.54	3.61	3.52	3.60
617	NASDAQ	HTHT	Tue, Sep 4, 2012	3.23	3.57	3.23	3.57
616	NASDAQ	HTHT	Fri, Aug 31, 2012	3.57	3.58	3.53	3.57
615	NASDAQ	HTHT	Thu, Aug 30, 2012	3.65	3.65	3.55	3.57
614	NASDAQ	HTHT	Wed, Aug 29, 2012	3.61	3.67	3.59	3.66
613	NASDAQ	HTHT	Tue, Aug 28, 2012	3.49	3.59	3.44	3.57
612	NASDAQ	HTHT	Mon, Aug 27, 2012	3.49	3.55	3.49	3.53
611	NASDAQ	HTHT	Fri, Aug 24, 2012	3.47	3.53	3.45	3.51
610	NASDAQ	HTHT	Thu, Aug 23, 2012	3.38	3.46	3.35	3.46
609	NASDAQ	HTHT	Wed, Aug 22, 2012	3.39	3.44	3.39	3.40
608	NASDAQ	HTHT	Tue, Aug 21, 2012	3.37	3.45	3.37	3.43
607	NASDAQ	HTHT	Mon, Aug 20, 2012	3.36	3.40	3.36	3.40
606	NASDAQ	HTHT	Fri, Aug 17, 2012	3.37	3.43	3.37	3.40
605	NASDAQ	HTHT	Thu, Aug 16, 2012	3.41	3.44	3.33	3.40
604	NASDAQ	HTHT	Wed, Aug 15, 2012	3.39	3.48	3.15	3.45
603	NASDAQ	HTHT	Tue, Aug 14, 2012	3.40	3.44	3.36	3.40
602	NASDAQ	HTHT	Mon, Aug 13, 2012	3.67	3.67	3.36	3.39
601	NASDAQ	HTHT	Fri, Aug 10, 2012	3.29	3.70	3.29	3.64
600	NASDAQ	HTHT	Thu, Aug 9, 2012	3.27	3.36	3.26	3.27
599	NASDAQ	HTHT	Wed, Aug 8, 2012	3.18	3.30	3.18	3.28
598	NASDAQ	HTHT	Tue, Aug 7, 2012	3.05	3.23	3.05	3.21
597	NASDAQ	HTHT	Mon, Aug 6, 2012	2.91	3.08	2.85	3.06
596	NASDAQ	HTHT	Fri, Aug 3, 2012	2.86	2.95	2.84	2.89
595	NASDAQ	HTHT	Thu, Aug 2, 2012	2.89	2.91	2.84	2.86
594	NASDAQ	HTHT	Wed, Aug 1, 2012	2.89	2.95	2.79	2.90
593	NASDAQ	HTHT	Tue, Jul 31, 2012	2.85	2.90	2.84	2.88
592	NASDAQ	HTHT	Mon, Jul 30, 2012	3.00	3.05	2.81	2.86
591	NASDAQ	HTHT	Fri, Jul 27, 2012	2.98	3.02	2.94	3.01
590	NASDAQ	HTHT	Thu, Jul 26, 2012	2.89	3.01	2.89	2.98
589	NASDAQ	HTHT	Wed, Jul 25, 2012	2.88	2.92	2.88	2.88
588	NASDAQ	HTHT	Tue, Jul 24, 2012	2.82	2.86	2.82	2.86
587	NASDAQ	HTHT	Mon, Jul 23, 2012	2.83	2.83	2.73	2.80
586	NASDAQ	HTHT	Fri, Jul 20, 2012	2.85	2.89	2.83	2.87
585	NASDAQ	HTHT	Thu, Jul 19, 2012	2.83	2.90	2.79	2.88
584	NASDAQ	HTHT	Wed, Jul 18, 2012	2.71	2.81	2.65	2.79
583	NASDAQ	HTHT	Tue, Jul 17, 2012	2.83	2.89	2.71	2.75
582	NASDAQ	HTHT	Mon, Jul 16, 2012	2.84	2.90	2.80	2.84
581	NASDAQ	HTHT	Fri, Jul 13, 2012	2.85	2.90	2.79	2.87
580	NASDAQ	HTHT	Thu, Jul 12, 2012	3.07	3.08	2.63	2.86
579	NASDAQ	HTHT	Wed, Jul 11, 2012	3.13	3.13	3.06	3.10
578	NASDAQ	HTHT	Tue, Jul 10, 2012	3.06	3.08	3.04	3.06
577	NASDAQ	HTHT	Mon, Jul 9, 2012	3.04	3.09	2.95	3.08
576	NASDAQ	HTHT	Fri, Jul 6, 2012	2.82	3.11	2.82	3.09
575	NASDAQ	HTHT	Thu, Jul 5, 2012	3.09	3.13	3.01	3.09
574	NASDAQ	HTHT	Tue, Jul 3, 2012	2.99	3.11	2.89	3.11
573	NASDAQ	HTHT	Mon, Jul 2, 2012	2.93	3.00	2.93	2.98
572	NASDAQ	HTHT	Fri, Jun 29, 2012	2.87	2.94	2.80	2.94
571	NASDAQ	HTHT	Thu, Jun 28, 2012	2.81	2.88	2.79	2.83
570	NASDAQ	HTHT	Wed, Jun 27, 2012	2.78	2.87	2.74	2.84
569	NASDAQ	HTHT	Tue, Jun 26, 2012	2.75	2.81	2.70	2.79
568	NASDAQ	HTHT	Mon, Jun 25, 2012	2.81	2.83	2.74	2.75
567	NASDAQ	HTHT	Fri, Jun 22, 2012	2.82	2.84	2.77	2.83
566	NASDAQ	HTHT	Thu, Jun 21, 2012	2.87	2.91	2.80	2.83
565	NASDAQ	HTHT	Wed, Jun 20, 2012	2.90	2.92	2.87	2.89
564	NASDAQ	HTHT	Tue, Jun 19, 2012	2.88	2.95	2.87	2.89
563	NASDAQ	HTHT	Mon, Jun 18, 2012	2.89	2.91	2.86	2.89
562	NASDAQ	HTHT	Fri, Jun 15, 2012	2.88	2.94	2.85	2.88
561	NASDAQ	HTHT	Thu, Jun 14, 2012	2.93	2.95	2.89	2.94
560	NASDAQ	HTHT	Wed, Jun 13, 2012	2.78	2.98	2.78	2.94
559	NASDAQ	HTHT	Tue, Jun 12, 2012	2.87	2.93	2.87	2.92
558	NASDAQ	HTHT	Mon, Jun 11, 2012	2.86	2.92	2.84	2.87
557	NASDAQ	HTHT	Fri, Jun 8, 2012	2.78	2.87	2.78	2.85
556	NASDAQ	HTHT	Thu, Jun 7, 2012	2.78	2.86	2.75	2.84
555	NASDAQ	HTHT	Wed, Jun 6, 2012	2.77	2.79	2.73	2.74
554	NASDAQ	HTHT	Tue, Jun 5, 2012	2.73	2.82	2.73	2.78
553	NASDAQ	HTHT	Mon, Jun 4, 2012	2.83	2.87	2.73	2.74
552	NASDAQ	HTHT	Fri, Jun 1, 2012	2.90	2.95	2.80	2.81
551	NASDAQ	HTHT	Thu, May 31, 2012	2.94	2.99	2.88	2.96
550	NASDAQ	HTHT	Wed, May 30, 2012	3.01	3.03	2.94	2.95
549	NASDAQ	HTHT	Tue, May 29, 2012	3.00	3.05	2.94	3.02
548	NASDAQ	HTHT	Fri, May 25, 2012	2.74	2.98	2.74	2.95
547	NASDAQ	HTHT	Thu, May 24, 2012	2.77	2.77	2.68	2.77
546	NASDAQ	HTHT	Wed, May 23, 2012	2.90	2.90	2.72	2.75
545	NASDAQ	HTHT	Tue, May 22, 2012	2.98	3.00	2.91	2.94
544	NASDAQ	HTHT	Mon, May 21, 2012	2.98	3.00	2.93	2.99
543	NASDAQ	HTHT	Fri, May 18, 2012	2.98	3.03	2.97	2.98
542	NASDAQ	HTHT	Thu, May 17, 2012	3.04	3.08	2.98	3.00
541	NASDAQ	HTHT	Wed, May 16, 2012	3.00	3.08	3.00	3.03
540	NASDAQ	HTHT	Tue, May 15, 2012	3.05	3.06	3.00	3.01
539	NASDAQ	HTHT	Mon, May 14, 2012	3.06	3.15	3.05	3.07
538	NASDAQ	HTHT	Fri, May 11, 2012	3.09	3.17	3.08	3.11
537	NASDAQ	HTHT	Thu, May 10, 2012	3.18	3.26	3.10	3.12
536	NASDAQ	HTHT	Wed, May 9, 2012	2.99	3.12	2.97	3.08
535	NASDAQ	HTHT	Tue, May 8, 2012	3.18	3.22	3.04	3.04
534	NASDAQ	HTHT	Mon, May 7, 2012	3.18	3.19	3.16	3.18
533	NASDAQ	HTHT	Fri, May 4, 2012	3.19	3.25	3.16	3.19
532	NASDAQ	HTHT	Thu, May 3, 2012	3.37	3.37	3.26	3.26
531	NASDAQ	HTHT	Wed, May 2, 2012	3.24	3.28	3.22	3.28
530	NASDAQ	HTHT	Tue, May 1, 2012	3.17	3.37	3.17	3.23
529	NASDAQ	HTHT	Mon, Apr 30, 2012	3.22	3.22	3.17	3.18
528	NASDAQ	HTHT	Fri, Apr 27, 2012	3.18	3.23	3.17	3.22
527	NASDAQ	HTHT	Thu, Apr 26, 2012	3.21	3.23	3.18	3.20
526	NASDAQ	HTHT	Wed, Apr 25, 2012	3.19	3.25	3.17	3.19
525	NASDAQ	HTHT	Tue, Apr 24, 2012	3.19	3.19	3.13	3.17
524	NASDAQ	HTHT	Mon, Apr 23, 2012	3.28	3.28	3.19	3.21
523	NASDAQ	HTHT	Fri, Apr 20, 2012	3.26	3.37	3.22	3.31
522	NASDAQ	HTHT	Thu, Apr 19, 2012	3.10	3.28	3.10	3.28
521	NASDAQ	HTHT	Wed, Apr 18, 2012	3.09	3.13	3.08	3.11
520	NASDAQ	HTHT	Tue, Apr 17, 2012	3.12	3.13	3.07	3.10
519	NASDAQ	HTHT	Mon, Apr 16, 2012	3.16	3.19	3.10	3.12
518	NASDAQ	HTHT	Fri, Apr 13, 2012	3.22	3.23	3.13	3.16
517	NASDAQ	HTHT	Thu, Apr 12, 2012	3.17	3.27	3.17	3.25
516	NASDAQ	HTHT	Wed, Apr 11, 2012	3.08	3.20	3.07	3.19
515	NASDAQ	HTHT	Tue, Apr 10, 2012	3.11	3.15	3.05	3.06
514	NASDAQ	HTHT	Mon, Apr 9, 2012	3.03	3.15	3.00	3.12
513	NASDAQ	HTHT	Thu, Apr 5, 2012	2.97	3.06	2.96	3.05
512	NASDAQ	HTHT	Wed, Apr 4, 2012	3.00	3.00	2.93	2.94
511	NASDAQ	HTHT	Tue, Apr 3, 2012	3.04	3.11	3.00	3.00
510	NASDAQ	HTHT	Mon, Apr 2, 2012	2.93	3.05	2.93	3.03
509	NASDAQ	HTHT	Fri, Mar 30, 2012	2.94	2.97	2.89	2.92
508	NASDAQ	HTHT	Thu, Mar 29, 2012	3.02	3.06	2.89	2.89
507	NASDAQ	HTHT	Wed, Mar 28, 2012	3.10	3.13	3.05	3.06
506	NASDAQ	HTHT	Tue, Mar 27, 2012	3.16	3.16	3.09	3.12
505	NASDAQ	HTHT	Mon, Mar 26, 2012	3.13	3.18	3.12	3.13
504	NASDAQ	HTHT	Fri, Mar 23, 2012	3.16	3.18	3.08	3.13
503	NASDAQ	HTHT	Thu, Mar 22, 2012	3.13	3.22	3.13	3.18
502	NASDAQ	HTHT	Wed, Mar 21, 2012	3.22	3.22	3.13	3.17
501	NASDAQ	HTHT	Tue, Mar 20, 2012	3.32	3.32	3.06	3.22
500	NASDAQ	HTHT	Mon, Mar 19, 2012	3.43	3.43	3.30	3.35
499	NASDAQ	HTHT	Fri, Mar 16, 2012	3.49	3.54	3.45	3.47
498	NASDAQ	HTHT	Thu, Mar 15, 2012	3.55	3.58	3.45	3.48
497	NASDAQ	HTHT	Wed, Mar 14, 2012	3.63	3.71	3.55	3.56
496	NASDAQ	HTHT	Tue, Mar 13, 2012	3.65	3.68	3.58	3.63
495	NASDAQ	HTHT	Mon, Mar 12, 2012	3.83	3.83	3.64	3.65
494	NASDAQ	HTHT	Fri, Mar 9, 2012	3.85	3.90	3.79	3.80
493	NASDAQ	HTHT	Thu, Mar 8, 2012	3.72	3.85	3.72	3.81
492	NASDAQ	HTHT	Wed, Mar 7, 2012	3.77	3.81	3.65	3.73
491	NASDAQ	HTHT	Tue, Mar 6, 2012	3.82	3.85	3.75	3.78
490	NASDAQ	HTHT	Mon, Mar 5, 2012	3.88	3.89	3.76	3.83
489	NASDAQ	HTHT	Fri, Mar 2, 2012	3.77	3.95	3.77	3.90
488	NASDAQ	HTHT	Thu, Mar 1, 2012	3.96	3.96	3.72	3.78
487	NASDAQ	HTHT	Wed, Feb 29, 2012	3.86	3.99	3.86	3.95
486	NASDAQ	HTHT	Tue, Feb 28, 2012	3.75	3.85	3.73	3.83
485	NASDAQ	HTHT	Mon, Feb 27, 2012	3.76	3.77	3.70	3.75
484	NASDAQ	HTHT	Fri, Feb 24, 2012	3.70	3.78	3.70	3.76
483	NASDAQ	HTHT	Thu, Feb 23, 2012	3.65	3.70	3.64	3.66
482	NASDAQ	HTHT	Wed, Feb 22, 2012	3.54	3.68	3.54	3.64
481	NASDAQ	HTHT	Tue, Feb 21, 2012	3.65	3.70	3.50	3.55
480	NASDAQ	HTHT	Fri, Feb 17, 2012	3.73	3.84	3.63	3.65
479	NASDAQ	HTHT	Thu, Feb 16, 2012	3.69	3.79	3.63	3.71
478	NASDAQ	HTHT	Wed, Feb 15, 2012	3.60	3.65	3.53	3.63
477	NASDAQ	HTHT	Tue, Feb 14, 2012	3.47	3.60	3.45	3.59
476	NASDAQ	HTHT	Mon, Feb 13, 2012	3.53	3.56	3.46	3.48
475	NASDAQ	HTHT	Fri, Feb 10, 2012	3.50	3.57	3.50	3.52
474	NASDAQ	HTHT	Thu, Feb 9, 2012	3.56	3.61	3.42	3.56
473	NASDAQ	HTHT	Wed, Feb 8, 2012	3.63	3.71	3.56	3.58
472	NASDAQ	HTHT	Tue, Feb 7, 2012	3.71	3.72	3.59	3.61
471	NASDAQ	HTHT	Mon, Feb 6, 2012	3.86	3.86	3.56	3.69
470	NASDAQ	HTHT	Fri, Feb 3, 2012	3.86	3.89	3.76	3.89
469	NASDAQ	HTHT	Thu, Feb 2, 2012	3.78	3.79	3.74	3.76
468	NASDAQ	HTHT	Wed, Feb 1, 2012	3.78	3.83	3.73	3.75
467	NASDAQ	HTHT	Tue, Jan 31, 2012	3.71	3.78	3.71	3.76
466	NASDAQ	HTHT	Mon, Jan 30, 2012	3.72	3.79	3.64	3.66
465	NASDAQ	HTHT	Fri, Jan 27, 2012	3.77	3.79	3.61	3.76
464	NASDAQ	HTHT	Thu, Jan 26, 2012	3.50	3.84	3.50	3.73
463	NASDAQ	HTHT	Wed, Jan 25, 2012	3.48	3.51	3.44	3.50
462	NASDAQ	HTHT	Tue, Jan 24, 2012	3.46	3.52	3.46	3.49
461	NASDAQ	HTHT	Mon, Jan 23, 2012	3.53	3.53	3.49	3.51
460	NASDAQ	HTHT	Fri, Jan 20, 2012	3.51	3.56	3.50	3.52
459	NASDAQ	HTHT	Thu, Jan 19, 2012	3.50	3.62	3.50	3.55
458	NASDAQ	HTHT	Wed, Jan 18, 2012	3.49	3.55	3.49	3.52
457	NASDAQ	HTHT	Tue, Jan 17, 2012	3.55	3.55	3.49	3.50
456	NASDAQ	HTHT	Fri, Jan 13, 2012	3.51	3.52	3.46	3.51
455	NASDAQ	HTHT	Thu, Jan 12, 2012	3.45	3.53	3.42	3.50
454	NASDAQ	HTHT	Wed, Jan 11, 2012	3.35	3.38	3.24	3.38
453	NASDAQ	HTHT	Tue, Jan 10, 2012	3.40	3.50	3.35	3.40
452	NASDAQ	HTHT	Mon, Jan 9, 2012	3.26	3.35	3.23	3.30
451	NASDAQ	HTHT	Fri, Jan 6, 2012	3.29	3.29	3.22	3.22
450	NASDAQ	HTHT	Thu, Jan 5, 2012	3.45	3.45	3.14	3.32
449	NASDAQ	HTHT	Wed, Jan 4, 2012	3.49	3.49	3.40	3.45
448	NASDAQ	HTHT	Tue, Jan 3, 2012	3.55	3.62	3.46	3.50
447	NASDAQ	HTHT	Fri, Dec 30, 2011	3.44	3.56	3.28	3.55
446	NASDAQ	HTHT	Thu, Dec 29, 2011	3.40	3.45	3.38	3.45
445	NASDAQ	HTHT	Wed, Dec 28, 2011	3.41	3.43	3.38	3.41
444	NASDAQ	HTHT	Tue, Dec 27, 2011	3.44	3.47	3.40	3.44
443	NASDAQ	HTHT	Fri, Dec 23, 2011	3.36	3.48	3.33	3.42
442	NASDAQ	HTHT	Thu, Dec 22, 2011	3.26	3.37	3.24	3.36
441	NASDAQ	HTHT	Wed, Dec 21, 2011	3.26	3.28	3.22	3.23
440	NASDAQ	HTHT	Tue, Dec 20, 2011	3.24	3.31	3.22	3.29
439	NASDAQ	HTHT	Mon, Dec 19, 2011	3.29	3.34	3.16	3.17
438	NASDAQ	HTHT	Fri, Dec 16, 2011	3.24	3.35	3.16	3.29
437	NASDAQ	HTHT	Thu, Dec 15, 2011	3.25	3.29	3.13	3.13
436	NASDAQ	HTHT	Wed, Dec 14, 2011	3.43	3.43	3.22	3.23
435	NASDAQ	HTHT	Tue, Dec 13, 2011	3.38	3.49	3.38	3.43
434	NASDAQ	HTHT	Mon, Dec 12, 2011	3.39	3.40	3.36	3.37
433	NASDAQ	HTHT	Fri, Dec 9, 2011	3.42	3.48	3.42	3.43
432	NASDAQ	HTHT	Thu, Dec 8, 2011	3.50	3.54	3.43	3.45
431	NASDAQ	HTHT	Wed, Dec 7, 2011	3.53	3.56	3.49	3.51
430	NASDAQ	HTHT	Tue, Dec 6, 2011	3.55	3.62	3.55	3.56
429	NASDAQ	HTHT	Mon, Dec 5, 2011	3.56	3.62	3.51	3.57
428	NASDAQ	HTHT	Fri, Dec 2, 2011	3.54	3.60	3.50	3.50
427	NASDAQ	HTHT	Thu, Dec 1, 2011	3.53	3.57	3.44	3.53
426	NASDAQ	HTHT	Wed, Nov 30, 2011	3.65	3.65	3.38	3.53
425	NASDAQ	HTHT	Tue, Nov 29, 2011	3.62	3.68	3.50	3.52
424	NASDAQ	HTHT	Mon, Nov 28, 2011	3.51	3.63	3.50	3.63
423	NASDAQ	HTHT	Fri, Nov 25, 2011	3.34	3.40	3.29	3.40
422	NASDAQ	HTHT	Wed, Nov 23, 2011	3.46	3.57	3.39	3.46
421	NASDAQ	HTHT	Tue, Nov 22, 2011	3.50	3.57	3.44	3.51
420	NASDAQ	HTHT	Mon, Nov 21, 2011	3.66	3.66	3.49	3.49
419	NASDAQ	HTHT	Fri, Nov 18, 2011	3.70	3.78	3.70	3.74
418	NASDAQ	HTHT	Thu, Nov 17, 2011	3.70	3.79	3.70	3.75
417	NASDAQ	HTHT	Wed, Nov 16, 2011	3.70	3.74	3.64	3.68
416	NASDAQ	HTHT	Tue, Nov 15, 2011	3.66	3.68	3.53	3.66
415	NASDAQ	HTHT	Mon, Nov 14, 2011	3.75	3.81	3.62	3.65
414	NASDAQ	HTHT	Fri, Nov 11, 2011	3.80	3.96	3.63	3.76
413	NASDAQ	HTHT	Thu, Nov 10, 2011	3.87	3.92	3.65	3.70
412	NASDAQ	HTHT	Wed, Nov 9, 2011	3.87	3.96	3.82	3.89
411	NASDAQ	HTHT	Tue, Nov 8, 2011	3.93	4.00	3.88	3.98
410	NASDAQ	HTHT	Mon, Nov 7, 2011	3.95	4.01	3.83	3.90
409	NASDAQ	HTHT	Fri, Nov 4, 2011	3.90	3.98	3.89	3.95
408	NASDAQ	HTHT	Thu, Nov 3, 2011	4.01	4.10	3.88	3.94
407	NASDAQ	HTHT	Wed, Nov 2, 2011	3.84	4.01	3.77	4.01
406	NASDAQ	HTHT	Tue, Nov 1, 2011	3.79	3.87	3.74	3.79
405	NASDAQ	HTHT	Mon, Oct 31, 2011	4.00	4.07	3.88	3.88
404	NASDAQ	HTHT	Fri, Oct 28, 2011	4.17	4.23	4.01	4.04
403	NASDAQ	HTHT	Thu, Oct 27, 2011	4.10	4.23	3.99	4.23
402	NASDAQ	HTHT	Wed, Oct 26, 2011	3.52	3.89	3.51	3.87
401	NASDAQ	HTHT	Tue, Oct 25, 2011	3.51	3.53	3.23	3.49
400	NASDAQ	HTHT	Mon, Oct 24, 2011	3.35	3.57	3.33	3.55
399	NASDAQ	HTHT	Fri, Oct 21, 2011	3.28	3.47	3.25	3.46
398	NASDAQ	HTHT	Thu, Oct 20, 2011	3.25	3.28	3.18	3.24
397	NASDAQ	HTHT	Wed, Oct 19, 2011	3.20	3.33	3.15	3.25
396	NASDAQ	HTHT	Tue, Oct 18, 2011	3.27	3.27	3.16	3.23
395	NASDAQ	HTHT	Mon, Oct 17, 2011	3.46	3.47	3.20	3.25
394	NASDAQ	HTHT	Fri, Oct 14, 2011	3.50	3.53	3.40	3.49
393	NASDAQ	HTHT	Thu, Oct 13, 2011	3.46	3.50	3.35	3.47
392	NASDAQ	HTHT	Wed, Oct 12, 2011	3.50	3.51	3.41	3.50
391	NASDAQ	HTHT	Tue, Oct 11, 2011	3.38	3.49	3.28	3.45
390	NASDAQ	HTHT	Mon, Oct 10, 2011	3.25	3.40	3.18	3.39
389	NASDAQ	HTHT	Fri, Oct 7, 2011	3.30	3.33	3.15	3.18
388	NASDAQ	HTHT	Thu, Oct 6, 2011	3.14	3.33	3.13	3.25
387	NASDAQ	HTHT	Wed, Oct 5, 2011	3.13	3.16	3.05	3.14
386	NASDAQ	HTHT	Tue, Oct 4, 2011	3.20	3.24	3.00	3.14
385	NASDAQ	HTHT	Mon, Oct 3, 2011	3.65	3.65	3.23	3.23
384	NASDAQ	HTHT	Fri, Sep 30, 2011	3.43	3.56	3.13	3.42
383	NASDAQ	HTHT	Thu, Sep 29, 2011	3.50	3.63	3.34	3.49
382	NASDAQ	HTHT	Wed, Sep 28, 2011	3.83	3.85	3.39	3.44
381	NASDAQ	HTHT	Tue, Sep 27, 2011	3.91	3.94	3.74	3.77
380	NASDAQ	HTHT	Mon, Sep 26, 2011	3.85	3.85	3.73	3.82
379	NASDAQ	HTHT	Fri, Sep 23, 2011	3.74	3.99	3.70	3.76
378	NASDAQ	HTHT	Thu, Sep 22, 2011	4.01	4.06	3.84	3.86
377	NASDAQ	HTHT	Wed, Sep 21, 2011	4.42	4.42	4.11	4.13
376	NASDAQ	HTHT	Tue, Sep 20, 2011	4.33	4.58	4.18	4.18
375	NASDAQ	HTHT	Mon, Sep 19, 2011	4.42	4.42	4.23	4.30
374	NASDAQ	HTHT	Fri, Sep 16, 2011	4.38	4.50	4.38	4.49
373	NASDAQ	HTHT	Thu, Sep 15, 2011	4.38	4.45	4.28	4.42
372	NASDAQ	HTHT	Wed, Sep 14, 2011	4.25	4.32	4.22	4.32
371	NASDAQ	HTHT	Tue, Sep 13, 2011	4.17	4.24	4.14	4.24
370	NASDAQ	HTHT	Mon, Sep 12, 2011	4.16	4.19	4.10	4.16
369	NASDAQ	HTHT	Fri, Sep 9, 2011	4.22	4.23	4.13	4.18
368	NASDAQ	HTHT	Thu, Sep 8, 2011	4.16	4.25	4.11	4.23
367	NASDAQ	HTHT	Wed, Sep 7, 2011	4.12	4.22	4.04	4.22
366	NASDAQ	HTHT	Tue, Sep 6, 2011	4.06	4.13	3.91	4.06
365	NASDAQ	HTHT	Fri, Sep 2, 2011	4.13	4.25	4.06	4.17
364	NASDAQ	HTHT	Thu, Sep 1, 2011	4.13	4.25	4.13	4.16
363	NASDAQ	HTHT	Wed, Aug 31, 2011	4.24	4.25	4.11	4.14
362	NASDAQ	HTHT	Tue, Aug 30, 2011	4.36	4.36	4.17	4.22
361	NASDAQ	HTHT	Mon, Aug 29, 2011	4.12	4.43	4.10	4.41
360	NASDAQ	HTHT	Fri, Aug 26, 2011	4.04	4.12	3.98	4.06
359	NASDAQ	HTHT	Thu, Aug 25, 2011	3.95	4.06	3.86	4.03
358	NASDAQ	HTHT	Wed, Aug 24, 2011	4.11	4.11	3.87	3.91
357	NASDAQ	HTHT	Tue, Aug 23, 2011	4.06	4.13	3.99	4.10
356	NASDAQ	HTHT	Mon, Aug 22, 2011	4.28	4.30	3.98	4.02
355	NASDAQ	HTHT	Fri, Aug 19, 2011	3.86	4.20	3.75	4.16
354	NASDAQ	HTHT	Thu, Aug 18, 2011	3.75	4.00	3.73	3.88
353	NASDAQ	HTHT	Wed, Aug 17, 2011	3.70	3.88	3.70	3.85
352	NASDAQ	HTHT	Tue, Aug 16, 2011	3.81	3.86	3.52	3.70
351	NASDAQ	HTHT	Mon, Aug 15, 2011	3.98	4.00	3.86	3.98
350	NASDAQ	HTHT	Fri, Aug 12, 2011	3.92	4.07	3.85	3.90
349	NASDAQ	HTHT	Thu, Aug 11, 2011	3.88	4.09	3.71	3.90
348	NASDAQ	HTHT	Wed, Aug 10, 2011	4.05	4.13	3.90	3.94
347	NASDAQ	HTHT	Tue, Aug 9, 2011	3.97	4.14	3.87	4.13
346	NASDAQ	HTHT	Mon, Aug 8, 2011	3.87	3.95	3.80	3.88
345	NASDAQ	HTHT	Fri, Aug 5, 2011	4.03	4.08	3.89	4.00
344	NASDAQ	HTHT	Thu, Aug 4, 2011	4.07	4.11	4.00	4.03
343	NASDAQ	HTHT	Wed, Aug 3, 2011	3.95	4.22	3.85	4.17
342	NASDAQ	HTHT	Tue, Aug 2, 2011	4.01	4.10	3.94	3.96
341	NASDAQ	HTHT	Mon, Aug 1, 2011	4.34	4.38	4.05	4.06
340	NASDAQ	HTHT	Fri, Jul 29, 2011	4.36	4.37	4.13	4.29
339	NASDAQ	HTHT	Thu, Jul 28, 2011	4.33	4.39	4.28	4.33
338	NASDAQ	HTHT	Wed, Jul 27, 2011	4.33	4.34	4.28	4.28
337	NASDAQ	HTHT	Tue, Jul 26, 2011	4.42	4.42	4.33	4.34
336	NASDAQ	HTHT	Mon, Jul 25, 2011	4.36	4.44	4.31	4.32
335	NASDAQ	HTHT	Fri, Jul 22, 2011	4.42	4.42	4.28	4.35
334	NASDAQ	HTHT	Thu, Jul 21, 2011	4.45	4.52	4.33	4.38
333	NASDAQ	HTHT	Wed, Jul 20, 2011	4.43	4.46	4.33	4.44
332	NASDAQ	HTHT	Tue, Jul 19, 2011	4.50	4.50	4.39	4.46
331	NASDAQ	HTHT	Mon, Jul 18, 2011	4.54	4.73	4.44	4.45
330	NASDAQ	HTHT	Fri, Jul 15, 2011	4.57	4.61	4.43	4.57
329	NASDAQ	HTHT	Thu, Jul 14, 2011	4.72	4.74	4.49	4.49
328	NASDAQ	HTHT	Wed, Jul 13, 2011	4.59	4.72	4.59	4.70
327	NASDAQ	HTHT	Tue, Jul 12, 2011	4.46	4.60	4.46	4.54
326	NASDAQ	HTHT	Mon, Jul 11, 2011	4.55	4.60	4.48	4.49
325	NASDAQ	HTHT	Fri, Jul 8, 2011	4.52	4.63	4.38	4.57
324	NASDAQ	HTHT	Thu, Jul 7, 2011	4.55	4.63	4.50	4.58
323	NASDAQ	HTHT	Wed, Jul 6, 2011	4.62	4.73	4.48	4.55
322	NASDAQ	HTHT	Tue, Jul 5, 2011	4.55	4.61	4.50	4.57
321	NASDAQ	HTHT	Fri, Jul 1, 2011	4.49	4.61	4.41	4.57
320	NASDAQ	HTHT	Thu, Jun 30, 2011	4.44	4.45	4.40	4.45
319	NASDAQ	HTHT	Wed, Jun 29, 2011	4.50	4.55	4.38	4.44
318	NASDAQ	HTHT	Tue, Jun 28, 2011	4.21	4.49	4.21	4.46
317	NASDAQ	HTHT	Mon, Jun 27, 2011	4.17	4.23	4.16	4.20
316	NASDAQ	HTHT	Fri, Jun 24, 2011	4.01	4.28	4.00	4.16
315	NASDAQ	HTHT	Thu, Jun 23, 2011	4.23	4.26	4.03	4.06
314	NASDAQ	HTHT	Wed, Jun 22, 2011	4.26	4.31	4.26	4.28
313	NASDAQ	HTHT	Tue, Jun 21, 2011	4.25	4.35	4.20	4.31
312	NASDAQ	HTHT	Mon, Jun 20, 2011	4.18	4.25	4.14	4.21
311	NASDAQ	HTHT	Fri, Jun 17, 2011	4.27	4.34	4.10	4.21
310	NASDAQ	HTHT	Thu, Jun 16, 2011	4.20	4.27	4.15	4.20
309	NASDAQ	HTHT	Wed, Jun 15, 2011	4.24	4.33	4.20	4.21
308	NASDAQ	HTHT	Tue, Jun 14, 2011	4.20	4.35	4.18	4.26
307	NASDAQ	HTHT	Mon, Jun 13, 2011	4.22	4.26	4.09	4.14
306	NASDAQ	HTHT	Fri, Jun 10, 2011	4.31	4.32	4.10	4.21
305	NASDAQ	HTHT	Thu, Jun 9, 2011	4.28	4.34	4.27	4.32
304	NASDAQ	HTHT	Wed, Jun 8, 2011	4.30	4.32	4.26	4.28
303	NASDAQ	HTHT	Tue, Jun 7, 2011	4.36	4.36	4.28	4.31
302	NASDAQ	HTHT	Mon, Jun 6, 2011	4.56	4.62	4.29	4.31
301	NASDAQ	HTHT	Fri, Jun 3, 2011	4.62	4.69	4.56	4.59
300	NASDAQ	HTHT	Thu, Jun 2, 2011	4.67	4.79	4.57	4.67
299	NASDAQ	HTHT	Wed, Jun 1, 2011	4.69	4.75	4.63	4.68
298	NASDAQ	HTHT	Tue, May 31, 2011	4.80	4.80	4.66	4.73
297	NASDAQ	HTHT	Fri, May 27, 2011	4.77	4.80	4.68	4.78
296	NASDAQ	HTHT	Thu, May 26, 2011	4.78	4.84	4.67	4.73
295	NASDAQ	HTHT	Wed, May 25, 2011	4.77	4.81	4.75	4.78
294	NASDAQ	HTHT	Tue, May 24, 2011	4.83	4.86	4.74	4.77
293	NASDAQ	HTHT	Mon, May 23, 2011	4.77	4.83	4.75	4.80
292	NASDAQ	HTHT	Fri, May 20, 2011	4.87	4.93	4.77	4.81
291	NASDAQ	HTHT	Thu, May 19, 2011	4.90	4.90	4.76	4.80
290	NASDAQ	HTHT	Wed, May 18, 2011	4.87	4.93	4.86	4.88
289	NASDAQ	HTHT	Tue, May 17, 2011	4.83	4.98	4.83	4.87
288	NASDAQ	HTHT	Mon, May 16, 2011	5.15	5.15	4.84	4.92
287	NASDAQ	HTHT	Fri, May 13, 2011	5.13	5.25	5.13	5.15
286	NASDAQ	HTHT	Thu, May 12, 2011	5.22	5.29	5.19	5.20
285	NASDAQ	HTHT	Wed, May 11, 2011	5.44	5.46	5.13	5.26
284	NASDAQ	HTHT	Tue, May 10, 2011	5.54	5.58	5.51	5.58
283	NASDAQ	HTHT	Mon, May 9, 2011	5.50	5.63	5.50	5.57
282	NASDAQ	HTHT	Fri, May 6, 2011	5.38	5.58	5.31	5.53
281	NASDAQ	HTHT	Thu, May 5, 2011	5.34	5.56	5.18	5.42
280	NASDAQ	HTHT	Wed, May 4, 2011	5.41	5.42	5.23	5.39
279	NASDAQ	HTHT	Tue, May 3, 2011	5.51	5.51	5.20	5.44
278	NASDAQ	HTHT	Mon, May 2, 2011	5.54	5.54	5.48	5.53
277	NASDAQ	HTHT	Fri, Apr 29, 2011	5.47	5.50	5.42	5.47
276	NASDAQ	HTHT	Thu, Apr 28, 2011	5.51	5.53	5.47	5.49
275	NASDAQ	HTHT	Wed, Apr 27, 2011	5.50	5.54	5.46	5.50
274	NASDAQ	HTHT	Tue, Apr 26, 2011	5.50	5.50	5.43	5.46
273	NASDAQ	HTHT	Mon, Apr 25, 2011	5.43	5.50	5.43	5.47
272	NASDAQ	HTHT	Thu, Apr 21, 2011	5.46	5.50	5.43	5.46
271	NASDAQ	HTHT	Wed, Apr 20, 2011	5.49	5.49	5.34	5.39
270	NASDAQ	HTHT	Tue, Apr 19, 2011	5.37	5.45	5.30	5.43
269	NASDAQ	HTHT	Mon, Apr 18, 2011	5.30	5.38	5.00	5.37
268	NASDAQ	HTHT	Fri, Apr 15, 2011	5.22	5.38	5.18	5.35
267	NASDAQ	HTHT	Thu, Apr 14, 2011	5.29	5.30	5.18	5.28
266	NASDAQ	HTHT	Wed, Apr 13, 2011	5.29	5.32	5.23	5.31
265	NASDAQ	HTHT	Tue, Apr 12, 2011	5.14	5.30	5.04	5.23
264	NASDAQ	HTHT	Mon, Apr 11, 2011	4.95	5.20	4.93	5.18
263	NASDAQ	HTHT	Fri, Apr 8, 2011	4.94	4.98	4.86	4.97
262	NASDAQ	HTHT	Thu, Apr 7, 2011	4.82	4.92	4.71	4.87
261	NASDAQ	HTHT	Wed, Apr 6, 2011	4.82	4.84	4.78	4.80
260	NASDAQ	HTHT	Tue, Apr 5, 2011	4.73	4.80	4.72	4.77
259	NASDAQ	HTHT	Mon, Apr 4, 2011	4.74	4.87	4.71	4.76
258	NASDAQ	HTHT	Fri, Apr 1, 2011	4.38	4.80	4.37	4.73
257	NASDAQ	HTHT	Thu, Mar 31, 2011	4.26	4.41	4.26	4.36
256	NASDAQ	HTHT	Wed, Mar 30, 2011	4.25	4.37	4.25	4.27
255	NASDAQ	HTHT	Tue, Mar 29, 2011	4.24	4.28	4.23	4.24
254	NASDAQ	HTHT	Mon, Mar 28, 2011	4.26	4.29	4.23	4.26
253	NASDAQ	HTHT	Fri, Mar 25, 2011	4.25	4.31	4.23	4.24
252	NASDAQ	HTHT	Thu, Mar 24, 2011	4.25	4.32	4.23	4.27
251	NASDAQ	HTHT	Wed, Mar 23, 2011	4.28	4.48	4.22	4.25
250	NASDAQ	HTHT	Tue, Mar 22, 2011	4.76	4.82	4.17	4.24
249	NASDAQ	HTHT	Mon, Mar 21, 2011	4.50	4.80	4.40	4.72
248	NASDAQ	HTHT	Fri, Mar 18, 2011	4.58	4.58	4.38	4.43
247	NASDAQ	HTHT	Thu, Mar 17, 2011	4.31	4.59	4.25	4.54
246	NASDAQ	HTHT	Wed, Mar 16, 2011	4.34	4.36	4.23	4.24
245	NASDAQ	HTHT	Tue, Mar 15, 2011	4.46	4.50	4.35	4.38
244	NASDAQ	HTHT	Mon, Mar 14, 2011	4.60	4.67	4.50	4.60
243	NASDAQ	HTHT	Fri, Mar 11, 2011	4.78	4.85	4.58	4.64
242	NASDAQ	HTHT	Thu, Mar 10, 2011	4.97	4.98	4.55	4.86
241	NASDAQ	HTHT	Wed, Mar 9, 2011	4.39	4.54	4.31	4.49
240	NASDAQ	HTHT	Tue, Mar 8, 2011	4.39	4.48	4.30	4.38
239	NASDAQ	HTHT	Mon, Mar 7, 2011	4.54	4.74	4.28	4.33
238	NASDAQ	HTHT	Fri, Mar 4, 2011	4.75	4.80	4.42	4.53
237	NASDAQ	HTHT	Thu, Mar 3, 2011	4.16	4.93	4.16	4.75
236	NASDAQ	HTHT	Wed, Mar 2, 2011	4.10	4.31	4.04	4.17
235	NASDAQ	HTHT	Tue, Mar 1, 2011	4.18	4.18	3.98	4.12
234	NASDAQ	HTHT	Mon, Feb 28, 2011	4.14	4.18	4.05	4.13
233	NASDAQ	HTHT	Fri, Feb 25, 2011	4.10	4.15	4.04	4.11
232	NASDAQ	HTHT	Thu, Feb 24, 2011	4.20	4.26	4.00	4.06
231	NASDAQ	HTHT	Wed, Feb 23, 2011	4.25	4.38	4.15	4.22
230	NASDAQ	HTHT	Tue, Feb 22, 2011	4.25	4.41	4.23	4.26
229	NASDAQ	HTHT	Fri, Feb 18, 2011	4.54	4.54	4.28	4.29
228	NASDAQ	HTHT	Thu, Feb 17, 2011	4.50	4.59	4.47	4.51
227	NASDAQ	HTHT	Wed, Feb 16, 2011	4.50	4.50	4.46	4.47
226	NASDAQ	HTHT	Tue, Feb 15, 2011	4.48	4.56	4.48	4.49
225	NASDAQ	HTHT	Mon, Feb 14, 2011	4.48	4.56	4.46	4.50
224	NASDAQ	HTHT	Fri, Feb 11, 2011	4.25	4.50	4.25	4.47
223	NASDAQ	HTHT	Thu, Feb 10, 2011	4.47	4.47	4.13	4.32
222	NASDAQ	HTHT	Wed, Feb 9, 2011	4.61	4.63	4.43	4.52
221	NASDAQ	HTHT	Tue, Feb 8, 2011	4.74	4.83	4.66	4.68
220	NASDAQ	HTHT	Mon, Feb 7, 2011	4.76	4.87	4.72	4.76
219	NASDAQ	HTHT	Fri, Feb 4, 2011	4.70	4.76	4.61	4.75
218	NASDAQ	HTHT	Thu, Feb 3, 2011	4.90	4.93	4.62	4.72
217	NASDAQ	HTHT	Wed, Feb 2, 2011	5.00	5.00	4.88	4.90
216	NASDAQ	HTHT	Tue, Feb 1, 2011	5.00	5.05	4.93	4.96
215	NASDAQ	HTHT	Mon, Jan 31, 2011	5.24	5.31	5.00	5.01
214	NASDAQ	HTHT	Fri, Jan 28, 2011	5.40	5.40	5.20	5.25
213	NASDAQ	HTHT	Thu, Jan 27, 2011	5.28	5.41	5.27	5.40
212	NASDAQ	HTHT	Wed, Jan 26, 2011	5.26	5.34	5.18	5.30
211	NASDAQ	HTHT	Tue, Jan 25, 2011	5.34	5.34	5.15	5.25
210	NASDAQ	HTHT	Mon, Jan 24, 2011	5.29	5.47	5.28	5.34
209	NASDAQ	HTHT	Fri, Jan 21, 2011	5.44	5.46	5.28	5.32
208	NASDAQ	HTHT	Thu, Jan 20, 2011	5.58	5.58	5.39	5.47
207	NASDAQ	HTHT	Wed, Jan 19, 2011	5.76	5.76	5.53	5.58
206	NASDAQ	HTHT	Tue, Jan 18, 2011	5.90	5.94	5.73	5.79
205	NASDAQ	HTHT	Fri, Jan 14, 2011	5.87	5.96	5.66	5.87
204	NASDAQ	HTHT	Thu, Jan 13, 2011	5.93	5.99	5.85	5.94
203	NASDAQ	HTHT	Wed, Jan 12, 2011	5.97	6.03	5.89	5.91
202	NASDAQ	HTHT	Tue, Jan 11, 2011	6.01	6.10	5.99	5.99
201	NASDAQ	HTHT	Mon, Jan 10, 2011	6.03	6.08	5.97	6.03
200	NASDAQ	HTHT	Fri, Jan 7, 2011	5.97	6.12	5.90	6.09
199	NASDAQ	HTHT	Thu, Jan 6, 2011	5.75	5.99	5.70	5.95
198	NASDAQ	HTHT	Wed, Jan 5, 2011	5.66	5.74	5.60	5.70
197	NASDAQ	HTHT	Tue, Jan 4, 2011	5.71	5.75	5.58	5.61
196	NASDAQ	HTHT	Mon, Jan 3, 2011	5.50	5.68	5.47	5.66
195	NASDAQ	HTHT	Fri, Dec 31, 2010	5.50	5.50	5.41	5.45
194	NASDAQ	HTHT	Thu, Dec 30, 2010	5.38	5.49	5.35	5.47
193	NASDAQ	HTHT	Wed, Dec 29, 2010	5.33	5.43	5.33	5.41
192	NASDAQ	HTHT	Tue, Dec 28, 2010	5.39	5.39	5.29	5.35
191	NASDAQ	HTHT	Mon, Dec 27, 2010	5.44	5.45	5.38	5.42
190	NASDAQ	HTHT	Thu, Dec 23, 2010	5.38	5.46	5.33	5.43
189	NASDAQ	HTHT	Wed, Dec 22, 2010	5.62	5.62	5.29	5.47
188	NASDAQ	HTHT	Tue, Dec 21, 2010	5.30	5.35	5.00	5.26
187	NASDAQ	HTHT	Mon, Dec 20, 2010	5.23	5.34	5.17	5.24
186	NASDAQ	HTHT	Fri, Dec 17, 2010	5.17	5.21	5.12	5.17
185	NASDAQ	HTHT	Thu, Dec 16, 2010	5.06	5.18	5.01	5.14
184	NASDAQ	HTHT	Wed, Dec 15, 2010	4.88	5.08	4.80	5.05
183	NASDAQ	HTHT	Tue, Dec 14, 2010	5.13	5.13	4.92	4.93
182	NASDAQ	HTHT	Mon, Dec 13, 2010	5.24	5.47	5.01	5.06
181	NASDAQ	HTHT	Fri, Dec 10, 2010	5.31	5.31	5.22	5.24
180	NASDAQ	HTHT	Thu, Dec 9, 2010	5.38	5.39	5.15	5.28
179	NASDAQ	HTHT	Wed, Dec 8, 2010	5.38	5.47	5.25	5.30
178	NASDAQ	HTHT	Tue, Dec 7, 2010	5.40	5.42	5.34	5.39
177	NASDAQ	HTHT	Mon, Dec 6, 2010	5.64	5.64	5.33	5.45
176	NASDAQ	HTHT	Fri, Dec 3, 2010	5.69	5.69	5.38	5.60
175	NASDAQ	HTHT	Thu, Dec 2, 2010	6.00	6.00	5.63	5.71
174	NASDAQ	HTHT	Wed, Dec 1, 2010	5.95	5.99	5.70	5.98
173	NASDAQ	HTHT	Tue, Nov 30, 2010	5.85	5.99	5.78	5.95
172	NASDAQ	HTHT	Mon, Nov 29, 2010	6.00	6.00	5.88	5.95
171	NASDAQ	HTHT	Fri, Nov 26, 2010	5.98	6.01	5.89	6.00
170	NASDAQ	HTHT	Wed, Nov 24, 2010	5.85	6.00	5.85	5.99
169	NASDAQ	HTHT	Tue, Nov 23, 2010	5.95	6.01	5.78	5.97
168	NASDAQ	HTHT	Mon, Nov 22, 2010	6.05	6.05	5.89	5.96
167	NASDAQ	HTHT	Fri, Nov 19, 2010	6.01	6.05	5.85	6.04
166	NASDAQ	HTHT	Thu, Nov 18, 2010	5.95	6.08	5.95	6.04
165	NASDAQ	HTHT	Wed, Nov 17, 2010	5.55	5.93	5.55	5.86
164	NASDAQ	HTHT	Tue, Nov 16, 2010	5.64	5.77	5.54	5.60
163	NASDAQ	HTHT	Mon, Nov 15, 2010	5.43	5.76	5.38	5.74
162	NASDAQ	HTHT	Fri, Nov 12, 2010	6.01	6.01	5.45	5.48
161	NASDAQ	HTHT	Thu, Nov 11, 2010	5.54	6.15	5.47	6.13
160	NASDAQ	HTHT	Wed, Nov 10, 2010	5.54	5.62	5.40	5.54
159	NASDAQ	HTHT	Tue, Nov 9, 2010	5.65	5.73	5.54	5.70
158	NASDAQ	HTHT	Mon, Nov 8, 2010	5.53	5.78	5.11	5.76
157	NASDAQ	HTHT	Fri, Nov 5, 2010	5.38	5.59	5.38	5.45
156	NASDAQ	HTHT	Thu, Nov 4, 2010	5.70	5.83	5.39	5.45
155	NASDAQ	HTHT	Wed, Nov 3, 2010	5.63	5.78	5.57	5.73
154	NASDAQ	HTHT	Tue, Nov 2, 2010	6.08	6.25	5.40	5.71
153	NASDAQ	HTHT	Mon, Nov 1, 2010	6.18	6.19	6.00	6.02
152	NASDAQ	HTHT	Fri, Oct 29, 2010	6.09	6.22	6.00	6.08
151	NASDAQ	HTHT	Thu, Oct 28, 2010	6.29	6.29	6.10	6.11
150	NASDAQ	HTHT	Wed, Oct 27, 2010	6.42	6.47	6.33	6.33
149	NASDAQ	HTHT	Tue, Oct 26, 2010	6.40	6.52	6.31	6.49
148	NASDAQ	HTHT	Mon, Oct 25, 2010	6.32	6.60	6.28	6.46
147	NASDAQ	HTHT	Fri, Oct 22, 2010	6.15	6.41	6.15	6.36
146	NASDAQ	HTHT	Thu, Oct 21, 2010	6.32	6.43	6.08	6.20
145	NASDAQ	HTHT	Wed, Oct 20, 2010	6.45	6.62	6.33	6.40
144	NASDAQ	HTHT	Tue, Oct 19, 2010	6.60	6.72	6.44	6.53
143	NASDAQ	HTHT	Mon, Oct 18, 2010	6.53	6.61	6.39	6.57
142	NASDAQ	HTHT	Fri, Oct 15, 2010	6.86	6.88	6.45	6.53
141	NASDAQ	HTHT	Thu, Oct 14, 2010	6.82	6.85	6.60	6.77
140	NASDAQ	HTHT	Wed, Oct 13, 2010	6.13	6.72	6.11	6.60
139	NASDAQ	HTHT	Tue, Oct 12, 2010	5.87	6.12	5.83	6.12
138	NASDAQ	HTHT	Mon, Oct 11, 2010	5.81	5.95	5.81	5.85
137	NASDAQ	HTHT	Fri, Oct 8, 2010	5.68	5.87	5.63	5.75
136	NASDAQ	HTHT	Thu, Oct 7, 2010	5.58	5.75	5.58	5.63
135	NASDAQ	HTHT	Wed, Oct 6, 2010	5.86	6.16	5.42	5.64
134	NASDAQ	HTHT	Tue, Oct 5, 2010	5.85	5.90	5.65	5.75
133	NASDAQ	HTHT	Mon, Oct 4, 2010	5.89	5.89	5.81	5.88
132	NASDAQ	HTHT	Fri, Oct 1, 2010	5.88	5.93	5.83	5.88
131	NASDAQ	HTHT	Thu, Sep 30, 2010	6.13	6.23	5.86	5.87
130	NASDAQ	HTHT	Wed, Sep 29, 2010	5.79	6.10	5.79	6.03
129	NASDAQ	HTHT	Tue, Sep 28, 2010	5.77	5.78	5.60	5.76
128	NASDAQ	HTHT	Mon, Sep 27, 2010	5.61	5.69	5.53	5.57
127	NASDAQ	HTHT	Fri, Sep 24, 2010	5.56	5.73	5.47	5.68
126	NASDAQ	HTHT	Thu, Sep 23, 2010	5.66	5.76	5.55	5.62
125	NASDAQ	HTHT	Wed, Sep 22, 2010	5.91	6.00	5.57	5.61
124	NASDAQ	HTHT	Tue, Sep 21, 2010	5.98	6.00	5.88	5.94
123	NASDAQ	HTHT	Mon, Sep 20, 2010	5.87	6.08	5.82	5.99
122	NASDAQ	HTHT	Fri, Sep 17, 2010	6.03	6.12	5.64	5.81
121	NASDAQ	HTHT	Thu, Sep 16, 2010	6.23	6.49	5.95	6.06
120	NASDAQ	HTHT	Wed, Sep 15, 2010	6.09	6.27	6.07	6.23
119	NASDAQ	HTHT	Tue, Sep 14, 2010	5.91	6.10	5.91	6.08
118	NASDAQ	HTHT	Mon, Sep 13, 2010	6.01	6.12	5.83	5.92
117	NASDAQ	HTHT	Fri, Sep 10, 2010	5.98	6.00	5.84	5.96
116	NASDAQ	HTHT	Thu, Sep 9, 2010	6.10	6.12	5.91	5.97
115	NASDAQ	HTHT	Wed, Sep 8, 2010	6.13	6.25	5.97	5.97
114	NASDAQ	HTHT	Tue, Sep 7, 2010	5.99	6.24	5.95	6.19
113	NASDAQ	HTHT	Fri, Sep 3, 2010	5.88	6.04	5.88	5.95
112	NASDAQ	HTHT	Thu, Sep 2, 2010	5.47	5.81	5.38	5.77
111	NASDAQ	HTHT	Wed, Sep 1, 2010	5.31	5.43	5.18	5.41
110	NASDAQ	HTHT	Tue, Aug 31, 2010	5.06	5.28	5.00	5.25
109	NASDAQ	HTHT	Mon, Aug 30, 2010	5.17	5.17	4.98	5.04
108	NASDAQ	HTHT	Fri, Aug 27, 2010	5.30	5.32	5.08	5.22
107	NASDAQ	HTHT	Thu, Aug 26, 2010	5.25	5.33	5.16	5.28
106	NASDAQ	HTHT	Wed, Aug 25, 2010	5.28	5.30	5.05	5.28
105	NASDAQ	HTHT	Tue, Aug 24, 2010	5.35	5.43	5.25	5.33
104	NASDAQ	HTHT	Mon, Aug 23, 2010	5.47	5.50	5.31	5.35
103	NASDAQ	HTHT	Fri, Aug 20, 2010	5.36	5.50	5.30	5.47
102	NASDAQ	HTHT	Thu, Aug 19, 2010	5.30	5.42	5.28	5.40
101	NASDAQ	HTHT	Wed, Aug 18, 2010	4.98	5.50	4.98	5.27
100	NASDAQ	HTHT	Tue, Aug 17, 2010	4.84	4.99	4.73	4.93
99	NASDAQ	HTHT	Mon, Aug 16, 2010	4.78	4.86	4.65	4.78
98	NASDAQ	HTHT	Fri, Aug 13, 2010	4.75	4.80	4.72	4.80
97	NASDAQ	HTHT	Thu, Aug 12, 2010	4.38	4.78	4.38	4.75
96	NASDAQ	HTHT	Wed, Aug 11, 2010	4.75	4.81	4.45	4.45
95	NASDAQ	HTHT	Tue, Aug 10, 2010	5.25	5.25	4.80	4.80
94	NASDAQ	HTHT	Mon, Aug 9, 2010	5.53	5.54	5.07	5.24
93	NASDAQ	HTHT	Fri, Aug 6, 2010	4.91	5.34	4.84	5.31
92	NASDAQ	HTHT	Thu, Aug 5, 2010	4.78	4.99	4.78	4.92
91	NASDAQ	HTHT	Wed, Aug 4, 2010	4.83	4.93	4.76	4.79
90	NASDAQ	HTHT	Tue, Aug 3, 2010	4.80	4.93	4.70	4.77
89	NASDAQ	HTHT	Mon, Aug 2, 2010	4.68	4.85	4.59	4.75
88	NASDAQ	HTHT	Fri, Jul 30, 2010	4.38	4.63	4.25	4.63
87	NASDAQ	HTHT	Thu, Jul 29, 2010	4.27	4.40	4.27	4.40
86	NASDAQ	HTHT	Wed, Jul 28, 2010	4.09	4.30	4.06	4.27
85	NASDAQ	HTHT	Tue, Jul 27, 2010	4.01	4.12	4.01	4.10
84	NASDAQ	HTHT	Mon, Jul 26, 2010	3.90	4.02	3.90	4.02
83	NASDAQ	HTHT	Fri, Jul 23, 2010	3.90	3.98	3.83	3.94
82	NASDAQ	HTHT	Thu, Jul 22, 2010	3.87	3.90	3.83	3.90
81	NASDAQ	HTHT	Wed, Jul 21, 2010	3.81	3.87	3.81	3.83
80	NASDAQ	HTHT	Tue, Jul 20, 2010	3.71	3.81	3.71	3.81
79	NASDAQ	HTHT	Mon, Jul 19, 2010	3.75	3.75	3.71	3.71
78	NASDAQ	HTHT	Fri, Jul 16, 2010	3.76	3.78	3.67	3.71
77	NASDAQ	HTHT	Thu, Jul 15, 2010	3.78	3.88	3.76	3.78
76	NASDAQ	HTHT	Wed, Jul 14, 2010	3.79	3.80	3.78	3.78
75	NASDAQ	HTHT	Tue, Jul 13, 2010	3.83	3.85	3.77	3.79
74	NASDAQ	HTHT	Mon, Jul 12, 2010	3.65	3.85	3.65	3.81
73	NASDAQ	HTHT	Fri, Jul 9, 2010	3.64	3.72	3.59	3.63
72	NASDAQ	HTHT	Thu, Jul 8, 2010	3.72	3.72	3.63	3.64
71	NASDAQ	HTHT	Wed, Jul 7, 2010	3.69	3.80	3.57	3.73
70	NASDAQ	HTHT	Tue, Jul 6, 2010	3.84	3.86	3.75	3.78
69	NASDAQ	HTHT	Fri, Jul 2, 2010	3.85	3.85	3.70	3.77
68	NASDAQ	HTHT	Thu, Jul 1, 2010	3.86	3.86	3.70	3.80
67	NASDAQ	HTHT	Wed, Jun 30, 2010	3.83	3.91	3.76	3.82
66	NASDAQ	HTHT	Tue, Jun 29, 2010	3.93	3.94	3.77	3.83
65	NASDAQ	HTHT	Mon, Jun 28, 2010	4.01	4.04	3.93	3.94
64	NASDAQ	HTHT	Fri, Jun 25, 2010	4.02	4.05	4.00	4.01
63	NASDAQ	HTHT	Thu, Jun 24, 2010	3.85	4.01	3.77	4.00
62	NASDAQ	HTHT	Wed, Jun 23, 2010	3.74	3.85	3.70	3.85
61	NASDAQ	HTHT	Tue, Jun 22, 2010	3.75	3.81	3.70	3.75
60	NASDAQ	HTHT	Mon, Jun 21, 2010	3.65	3.86	3.65	3.76
59	NASDAQ	HTHT	Fri, Jun 18, 2010	3.59	3.65	3.59	3.64
58	NASDAQ	HTHT	Thu, Jun 17, 2010	3.59	3.60	3.54	3.60
57	NASDAQ	HTHT	Wed, Jun 16, 2010	3.49	3.59	3.49	3.54
56	NASDAQ	HTHT	Tue, Jun 15, 2010	3.50	3.52	3.48	3.52
55	NASDAQ	HTHT	Mon, Jun 14, 2010	3.48	3.60	3.48	3.50
54	NASDAQ	HTHT	Fri, Jun 11, 2010	3.50	3.53	3.48	3.48
53	NASDAQ	HTHT	Thu, Jun 10, 2010	3.48	3.54	3.48	3.53
52	NASDAQ	HTHT	Wed, Jun 9, 2010	3.61	3.62	3.51	3.52
51	NASDAQ	HTHT	Tue, Jun 8, 2010	3.52	3.53	3.48	3.48
50	NASDAQ	HTHT	Mon, Jun 7, 2010	3.54	3.55	3.51	3.51
49	NASDAQ	HTHT	Fri, Jun 4, 2010	3.53	3.56	3.53	3.56
48	NASDAQ	HTHT	Thu, Jun 3, 2010	3.55	3.64	3.53	3.53
47	NASDAQ	HTHT	Wed, Jun 2, 2010	3.56	3.60	3.53	3.57
46	NASDAQ	HTHT	Tue, Jun 1, 2010	3.65	3.73	3.55	3.57
45	NASDAQ	HTHT	Fri, May 28, 2010	3.55	3.59	3.55	3.59
44	NASDAQ	HTHT	Thu, May 27, 2010	3.56	3.65	3.53	3.53
43	NASDAQ	HTHT	Wed, May 26, 2010	3.61	3.61	3.46	3.51
42	NASDAQ	HTHT	Tue, May 25, 2010	3.51	3.60	3.49	3.55
41	NASDAQ	HTHT	Mon, May 24, 2010	3.54	3.66	3.54	3.60
40	NASDAQ	HTHT	Fri, May 21, 2010	3.54	3.62	3.47	3.57
39	NASDAQ	HTHT	Thu, May 20, 2010	3.63	3.64	3.50	3.60
38	NASDAQ	HTHT	Wed, May 19, 2010	3.74	3.76	3.58	3.63
37	NASDAQ	HTHT	Tue, May 18, 2010	3.79	3.81	3.66	3.76
36	NASDAQ	HTHT	Mon, May 17, 2010	3.68	3.75	3.65	3.75
35	NASDAQ	HTHT	Fri, May 14, 2010	3.72	3.72	3.63	3.67
34	NASDAQ	HTHT	Thu, May 13, 2010	3.68	3.73	3.63	3.67
33	NASDAQ	HTHT	Wed, May 12, 2010	3.70	3.75	3.63	3.67
32	NASDAQ	HTHT	Tue, May 11, 2010	3.75	3.77	3.69	3.70
31	NASDAQ	HTHT	Mon, May 10, 2010	3.59	3.85	3.59	3.79
30	NASDAQ	HTHT	Fri, May 7, 2010	3.50	3.60	3.50	3.57
29	NASDAQ	HTHT	Thu, May 6, 2010	3.49	3.55	3.45	3.49
28	NASDAQ	HTHT	Wed, May 5, 2010	3.63	3.63	3.49	3.53
27	NASDAQ	HTHT	Tue, May 4, 2010	3.76	3.77	3.63	3.64
26	NASDAQ	HTHT	Mon, May 3, 2010	3.76	3.79	3.74	3.78
25	NASDAQ	HTHT	Fri, Apr 30, 2010	3.78	3.86	3.73	3.77
24	NASDAQ	HTHT	Thu, Apr 29, 2010	3.89	3.90	3.75	3.78
23	NASDAQ	HTHT	Wed, Apr 28, 2010	4.06	4.08	3.88	3.90
22	NASDAQ	HTHT	Tue, Apr 27, 2010	4.10	4.18	4.06	4.06
21	NASDAQ	HTHT	Mon, Apr 26, 2010	4.18	4.18	4.09	4.12
20	NASDAQ	HTHT	Fri, Apr 23, 2010	4.09	4.14	4.01	4.14
19	NASDAQ	HTHT	Thu, Apr 22, 2010	3.97	4.10	3.88	4.09
18	NASDAQ	HTHT	Wed, Apr 21, 2010	4.18	4.18	4.00	4.01
17	NASDAQ	HTHT	Tue, Apr 20, 2010	4.13	4.14	3.96	4.14
16	NASDAQ	HTHT	Mon, Apr 19, 2010	3.83	4.12	3.81	4.11
15	NASDAQ	HTHT	Fri, Apr 16, 2010	3.88	3.88	3.80	3.85
14	NASDAQ	HTHT	Thu, Apr 15, 2010	3.75	3.94	3.67	3.90
13	NASDAQ	HTHT	Wed, Apr 14, 2010	3.92	4.00	3.74	3.76
12	NASDAQ	HTHT	Tue, Apr 13, 2010	4.00	4.06	3.91	3.95
11	NASDAQ	HTHT	Mon, Apr 12, 2010	4.10	4.12	4.00	4.05
10	NASDAQ	HTHT	Fri, Apr 9, 2010	4.13	4.19	3.85	4.06
9	NASDAQ	HTHT	Thu, Apr 8, 2010	4.15	4.17	4.01	4.05
8	NASDAQ	HTHT	Wed, Apr 7, 2010	4.26	4.33	4.10	4.19
7	NASDAQ	HTHT	Tue, Apr 6, 2010	4.32	4.43	4.03	4.22
6	NASDAQ	HTHT	Mon, Apr 5, 2010	4.14	4.65	4.02	4.28
5	NASDAQ	HTHT	Thu, Apr 1, 2010	3.76	4.00	3.76	4.00
4	NASDAQ	HTHT	Wed, Mar 31, 2010	3.66	3.78	3.58	3.75
3	NASDAQ	HTHT	Tue, Mar 30, 2010	3.65	3.81	3.57	3.62
2	NASDAQ	HTHT	Mon, Mar 29, 2010	3.53	3.73	3.53	3.69
1	NASDAQ	HTHT	Fri, Mar 26, 2010	3.38	3.88	3.37	3.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Huazhu Group Ltd NASDAQ:HTHT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024