HomeTrust Bancshares Inc NASDAQ:HTBI Historical Prices

Below are the 2927 trading days of historical prices for HTBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2927	NASDAQ	HTBI	Wed, Mar 6, 2024	26.11	26.19	25.53	26.04
2926	NASDAQ	HTBI	Tue, Mar 5, 2024	25.98	26.47	25.91	26.12
2925	NASDAQ	HTBI	Mon, Mar 4, 2024	26.42	26.42	25.40	25.45
2924	NASDAQ	HTBI	Fri, Mar 1, 2024	26.02	26.17	25.84	25.92
2923	NASDAQ	HTBI	Thu, Feb 29, 2024	26.48	26.83	25.66	26.25
2922	NASDAQ	HTBI	Wed, Feb 28, 2024	25.90	26.25	25.66	26.00
2921	NASDAQ	HTBI	Tue, Feb 27, 2024	26.49	26.53	26.00	26.14
2920	NASDAQ	HTBI	Mon, Feb 26, 2024	25.96	26.27	25.96	26.18
2919	NASDAQ	HTBI	Fri, Feb 23, 2024	26.01	26.41	26.00	26.17
2918	NASDAQ	HTBI	Thu, Feb 22, 2024	25.98	26.16	25.84	26.06
2917	NASDAQ	HTBI	Wed, Feb 21, 2024	26.18	26.23	25.93	26.03
2916	NASDAQ	HTBI	Tue, Feb 20, 2024	26.04	26.25	25.66	25.67
2915	NASDAQ	HTBI	Fri, Feb 16, 2024	26.75	26.82	26.22	26.23
2914	NASDAQ	HTBI	Thu, Feb 15, 2024	26.18	27.24	26.08	26.96
2913	NASDAQ	HTBI	Wed, Feb 14, 2024	26.24	26.24	25.36	25.87
2912	NASDAQ	HTBI	Tue, Feb 13, 2024	26.58	26.58	25.56	25.98
2911	NASDAQ	HTBI	Mon, Feb 12, 2024	26.88	27.59	26.88	27.35
2910	NASDAQ	HTBI	Fri, Feb 9, 2024	26.00	26.65	25.82	26.58
2909	NASDAQ	HTBI	Thu, Feb 8, 2024	25.94	26.59	25.81	25.91
2908	NASDAQ	HTBI	Wed, Feb 7, 2024	25.76	26.07	25.03	25.80
2907	NASDAQ	HTBI	Tue, Feb 6, 2024	26.11	26.57	25.56	25.89
2906	NASDAQ	HTBI	Mon, Feb 5, 2024	26.28	26.59	25.64	26.11
2905	NASDAQ	HTBI	Fri, Feb 2, 2024	26.44	27.03	26.40	26.62
2904	NASDAQ	HTBI	Thu, Feb 1, 2024	27.02	27.02	26.25	26.90
2903	NASDAQ	HTBI	Wed, Jan 31, 2024	28.20	28.54	27.09	27.15
2902	NASDAQ	HTBI	Tue, Jan 30, 2024	28.76	28.91	28.50	28.51
2901	NASDAQ	HTBI	Mon, Jan 29, 2024	28.89	30.12	28.50	28.83
2900	NASDAQ	HTBI	Fri, Jan 26, 2024	27.99	30.99	27.69	29.09
2899	NASDAQ	HTBI	Thu, Jan 25, 2024	27.76	28.23	26.94	27.76
2898	NASDAQ	HTBI	Wed, Jan 24, 2024	27.15	27.59	26.92	27.30
2897	NASDAQ	HTBI	Tue, Jan 23, 2024	27.65	27.65	26.65	26.77
2896	NASDAQ	HTBI	Mon, Jan 22, 2024	26.68	27.48	26.68	27.48
2895	NASDAQ	HTBI	Fri, Jan 19, 2024	26.34	26.65	25.88	26.34
2894	NASDAQ	HTBI	Thu, Jan 18, 2024	26.09	26.29	26.00	26.14
2893	NASDAQ	HTBI	Wed, Jan 17, 2024	25.81	26.53	25.56	26.17
2892	NASDAQ	HTBI	Tue, Jan 16, 2024	26.02	26.55	24.28	26.07
2891	NASDAQ	HTBI	Fri, Jan 12, 2024	26.47	26.76	26.05	26.46
2890	NASDAQ	HTBI	Thu, Jan 11, 2024	25.77	26.46	25.71	26.30
2889	NASDAQ	HTBI	Wed, Jan 10, 2024	25.88	26.12	25.81	26.04
2888	NASDAQ	HTBI	Tue, Jan 9, 2024	25.92	26.03	25.54	26.00
2887	NASDAQ	HTBI	Mon, Jan 8, 2024	26.14	26.49	26.04	26.25
2886	NASDAQ	HTBI	Fri, Jan 5, 2024	25.94	26.73	25.94	26.35
2885	NASDAQ	HTBI	Thu, Jan 4, 2024	26.13	26.87	26.13	26.18
2884	NASDAQ	HTBI	Wed, Jan 3, 2024	26.64	26.65	26.04	26.05
2883	NASDAQ	HTBI	Tue, Jan 2, 2024	26.71	27.04	26.22	26.71
2882	NASDAQ	HTBI	Fri, Dec 29, 2023	26.41	27.92	26.41	26.92
2881	NASDAQ	HTBI	Thu, Dec 28, 2023	27.80	27.85	27.26	27.43
2880	NASDAQ	HTBI	Wed, Dec 27, 2023	27.89	27.89	27.58	27.70
2879	NASDAQ	HTBI	Tue, Dec 26, 2023	27.82	27.82	27.46	27.72
2878	NASDAQ	HTBI	Fri, Dec 22, 2023	27.73	27.95	27.43	27.61
2877	NASDAQ	HTBI	Thu, Dec 21, 2023	27.38	27.51	27.08	27.44
2876	NASDAQ	HTBI	Wed, Dec 20, 2023	27.18	28.21	27.17	27.20
2875	NASDAQ	HTBI	Tue, Dec 19, 2023	26.65	27.34	26.65	27.10
2874	NASDAQ	HTBI	Mon, Dec 18, 2023	26.82	27.02	26.18	26.52
2873	NASDAQ	HTBI	Fri, Dec 15, 2023	27.03	27.27	26.31	26.74
2872	NASDAQ	HTBI	Thu, Dec 14, 2023	26.53	27.26	26.30	26.84
2871	NASDAQ	HTBI	Wed, Dec 13, 2023	24.61	26.40	24.61	25.97
2870	NASDAQ	HTBI	Tue, Dec 12, 2023	24.59	24.83	24.48	24.65
2869	NASDAQ	HTBI	Mon, Dec 11, 2023	24.83	26.46	24.70	24.82
2868	NASDAQ	HTBI	Fri, Dec 8, 2023	24.78	25.33	24.78	25.08
2867	NASDAQ	HTBI	Thu, Dec 7, 2023	24.46	24.92	24.39	24.92
2866	NASDAQ	HTBI	Wed, Dec 6, 2023	24.41	25.35	24.41	24.50
2865	NASDAQ	HTBI	Tue, Dec 5, 2023	24.59	24.59	24.09	24.12
2864	NASDAQ	HTBI	Mon, Dec 4, 2023	23.70	24.75	23.44	24.57
2863	NASDAQ	HTBI	Fri, Dec 1, 2023	23.53	24.04	23.18	23.80
2862	NASDAQ	HTBI	Thu, Nov 30, 2023	23.73	24.76	22.95	23.08
2861	NASDAQ	HTBI	Wed, Nov 29, 2023	23.06	23.63	23.06	23.50
2860	NASDAQ	HTBI	Tue, Nov 28, 2023	23.16	23.16	22.68	22.91
2859	NASDAQ	HTBI	Mon, Nov 27, 2023	22.56	23.23	22.56	23.05
2858	NASDAQ	HTBI	Fri, Nov 24, 2023	22.52	22.68	22.44	22.58
2857	NASDAQ	HTBI	Wed, Nov 22, 2023	22.65	23.03	22.37	22.62
2856	NASDAQ	HTBI	Tue, Nov 21, 2023	22.36	22.75	22.31	22.36
2855	NASDAQ	HTBI	Mon, Nov 20, 2023	22.88	22.90	22.45	22.55
2854	NASDAQ	HTBI	Fri, Nov 17, 2023	22.99	23.20	22.89	22.95
2853	NASDAQ	HTBI	Thu, Nov 16, 2023	22.71	22.79	22.42	22.71
2852	NASDAQ	HTBI	Wed, Nov 15, 2023	23.25	23.66	21.08	22.96
2851	NASDAQ	HTBI	Tue, Nov 14, 2023	22.50	23.60	21.96	23.51
2850	NASDAQ	HTBI	Mon, Nov 13, 2023	21.50	21.85	21.48	21.74
2849	NASDAQ	HTBI	Fri, Nov 10, 2023	21.60	21.82	21.39	21.63
2848	NASDAQ	HTBI	Thu, Nov 9, 2023	21.76	21.77	21.40	21.56
2847	NASDAQ	HTBI	Wed, Nov 8, 2023	21.56	21.56	21.07	21.53
2846	NASDAQ	HTBI	Tue, Nov 7, 2023	21.90	21.90	21.40	21.70
2845	NASDAQ	HTBI	Mon, Nov 6, 2023	21.97	22.62	21.64	21.93
2844	NASDAQ	HTBI	Fri, Nov 3, 2023	22.00	22.50	21.51	22.00
2843	NASDAQ	HTBI	Thu, Nov 2, 2023	20.75	21.50	20.75	21.45
2842	NASDAQ	HTBI	Wed, Nov 1, 2023	20.56	20.57	20.22	20.49
2841	NASDAQ	HTBI	Tue, Oct 31, 2023	20.59	20.63	20.43	20.61
2840	NASDAQ	HTBI	Mon, Oct 30, 2023	20.77	20.87	20.54	20.65
2839	NASDAQ	HTBI	Fri, Oct 27, 2023	20.94	21.36	20.46	20.53
2838	NASDAQ	HTBI	Thu, Oct 26, 2023	19.94	21.24	19.94	21.07
2837	NASDAQ	HTBI	Wed, Oct 25, 2023	19.60	20.06	19.57	20.04
2836	NASDAQ	HTBI	Tue, Oct 24, 2023	19.94	19.94	19.37	19.68
2835	NASDAQ	HTBI	Mon, Oct 23, 2023	19.74	20.23	19.67	19.73
2834	NASDAQ	HTBI	Fri, Oct 20, 2023	20.60	20.60	19.99	20.05
2833	NASDAQ	HTBI	Thu, Oct 19, 2023	20.74	20.86	20.41	20.60
2832	NASDAQ	HTBI	Wed, Oct 18, 2023	20.71	20.85	20.44	20.62
2831	NASDAQ	HTBI	Tue, Oct 17, 2023	20.40	21.13	20.40	20.80
2830	NASDAQ	HTBI	Mon, Oct 16, 2023	20.60	20.88	20.45	20.54
2829	NASDAQ	HTBI	Fri, Oct 13, 2023	20.94	20.94	20.32	20.45
2828	NASDAQ	HTBI	Thu, Oct 12, 2023	20.96	20.96	20.39	20.77
2827	NASDAQ	HTBI	Wed, Oct 11, 2023	20.56	21.17	20.29	20.88
2826	NASDAQ	HTBI	Tue, Oct 10, 2023	20.25	21.21	20.25	20.38
2825	NASDAQ	HTBI	Mon, Oct 9, 2023	20.74	20.94	20.20	20.47
2824	NASDAQ	HTBI	Fri, Oct 6, 2023	20.45	21.31	20.36	20.96
2823	NASDAQ	HTBI	Thu, Oct 5, 2023	20.40	20.64	20.11	20.57
2822	NASDAQ	HTBI	Wed, Oct 4, 2023	20.41	20.57	20.15	20.26
2821	NASDAQ	HTBI	Tue, Oct 3, 2023	21.18	22.01	20.32	20.40
2820	NASDAQ	HTBI	Mon, Oct 2, 2023	22.28	22.28	21.04	21.24
2819	NASDAQ	HTBI	Fri, Sep 29, 2023	21.77	21.85	21.57	21.67
2818	NASDAQ	HTBI	Thu, Sep 28, 2023	21.67	22.32	21.59	21.69
2817	NASDAQ	HTBI	Wed, Sep 27, 2023	21.95	22.15	21.65	21.71
2816	NASDAQ	HTBI	Tue, Sep 26, 2023	22.21	22.21	21.74	21.76
2815	NASDAQ	HTBI	Mon, Sep 25, 2023	21.70	22.24	21.61	22.18
2814	NASDAQ	HTBI	Fri, Sep 22, 2023	21.84	21.88	21.50	21.71
2813	NASDAQ	HTBI	Thu, Sep 21, 2023	22.09	22.17	21.76	21.87
2812	NASDAQ	HTBI	Wed, Sep 20, 2023	22.24	22.59	22.04	22.06
2811	NASDAQ	HTBI	Tue, Sep 19, 2023	22.46	22.60	22.20	22.22
2810	NASDAQ	HTBI	Mon, Sep 18, 2023	23.12	23.12	22.50	22.50
2809	NASDAQ	HTBI	Fri, Sep 15, 2023	23.58	23.75	23.00	23.10
2808	NASDAQ	HTBI	Thu, Sep 14, 2023	23.36	23.97	23.36	23.58
2807	NASDAQ	HTBI	Wed, Sep 13, 2023	23.34	24.13	23.05	23.25
2806	NASDAQ	HTBI	Tue, Sep 12, 2023	23.29	23.41	23.19	23.27
2805	NASDAQ	HTBI	Mon, Sep 11, 2023	23.16	23.16	23.16	23.16
2804	NASDAQ	HTBI	Fri, Sep 8, 2023	22.97	23.31	22.86	22.91
2803	NASDAQ	HTBI	Thu, Sep 7, 2023	22.72	23.19	22.50	23.11
2802	NASDAQ	HTBI	Wed, Sep 6, 2023	23.50	23.50	22.71	22.76
2801	NASDAQ	HTBI	Tue, Sep 5, 2023	23.78	23.78	23.11	23.23
2800	NASDAQ	HTBI	Fri, Sep 1, 2023	23.09	24.04	23.09	23.83
2799	NASDAQ	HTBI	Thu, Aug 31, 2023	23.03	23.42	22.75	22.85
2798	NASDAQ	HTBI	Wed, Aug 30, 2023	23.06	23.63	22.71	22.96
2797	NASDAQ	HTBI	Tue, Aug 29, 2023	23.09	23.32	22.98	23.12
2796	NASDAQ	HTBI	Mon, Aug 28, 2023	23.02	23.02	22.61	22.73
2795	NASDAQ	HTBI	Fri, Aug 25, 2023	22.97	23.30	22.70	22.74
2794	NASDAQ	HTBI	Thu, Aug 24, 2023	22.79	23.25	22.74	22.89
2793	NASDAQ	HTBI	Wed, Aug 23, 2023	22.96	23.06	22.70	22.93
2792	NASDAQ	HTBI	Tue, Aug 22, 2023	23.31	23.60	22.63	22.77
2791	NASDAQ	HTBI	Mon, Aug 21, 2023	23.53	24.09	23.12	23.14
2790	NASDAQ	HTBI	Fri, Aug 18, 2023	23.02	23.97	23.02	23.61
2789	NASDAQ	HTBI	Thu, Aug 17, 2023	23.38	23.44	23.15	23.28
2788	NASDAQ	HTBI	Wed, Aug 16, 2023	23.25	23.25	23.02	23.08
2787	NASDAQ	HTBI	Tue, Aug 15, 2023	23.82	23.83	23.40	23.40
2786	NASDAQ	HTBI	Mon, Aug 14, 2023	24.10	24.26	23.90	24.05
2785	NASDAQ	HTBI	Fri, Aug 11, 2023	24.42	24.44	24.06	24.23
2784	NASDAQ	HTBI	Thu, Aug 10, 2023	24.58	24.77	24.26	24.30
2783	NASDAQ	HTBI	Wed, Aug 9, 2023	25.03	25.20	24.43	24.56
2782	NASDAQ	HTBI	Tue, Aug 8, 2023	24.75	25.06	24.40	25.00
2781	NASDAQ	HTBI	Mon, Aug 7, 2023	24.59	25.35	24.59	24.96
2780	NASDAQ	HTBI	Fri, Aug 4, 2023	24.74	24.85	24.35	24.36
2779	NASDAQ	HTBI	Thu, Aug 3, 2023	24.51	24.85	24.22	24.72
2778	NASDAQ	HTBI	Wed, Aug 2, 2023	23.84	24.70	23.84	24.50
2777	NASDAQ	HTBI	Tue, Aug 1, 2023	24.31	24.61	23.89	24.33
2776	NASDAQ	HTBI	Mon, Jul 31, 2023	24.70	25.03	24.23	24.31
2775	NASDAQ	HTBI	Fri, Jul 28, 2023	24.74	25.04	24.14	24.64
2774	NASDAQ	HTBI	Thu, Jul 27, 2023	25.85	25.85	24.50	24.80
2773	NASDAQ	HTBI	Wed, Jul 26, 2023	23.09	25.50	23.09	24.94
2772	NASDAQ	HTBI	Tue, Jul 25, 2023	23.71	24.48	23.23	23.70
2771	NASDAQ	HTBI	Mon, Jul 24, 2023	23.36	23.92	23.23	23.61
2770	NASDAQ	HTBI	Fri, Jul 21, 2023	23.60	23.60	23.27	23.41
2769	NASDAQ	HTBI	Thu, Jul 20, 2023	24.10	24.10	23.22	23.46
2768	NASDAQ	HTBI	Wed, Jul 19, 2023	23.33	24.17	23.33	24.06
2767	NASDAQ	HTBI	Tue, Jul 18, 2023	22.03	23.35	22.03	23.25
2766	NASDAQ	HTBI	Mon, Jul 17, 2023	21.96	22.62	21.70	21.86
2765	NASDAQ	HTBI	Fri, Jul 14, 2023	21.90	21.93	21.20	21.59
2764	NASDAQ	HTBI	Thu, Jul 13, 2023	21.65	21.91	21.54	21.81
2763	NASDAQ	HTBI	Wed, Jul 12, 2023	21.69	21.89	21.40	21.61
2762	NASDAQ	HTBI	Tue, Jul 11, 2023	21.02	21.68	21.02	21.27
2761	NASDAQ	HTBI	Mon, Jul 10, 2023	21.26	21.58	20.44	21.09
2760	NASDAQ	HTBI	Fri, Jul 7, 2023	20.89	21.44	20.89	21.40
2759	NASDAQ	HTBI	Thu, Jul 6, 2023	21.17	21.24	20.71	20.80
2758	NASDAQ	HTBI	Wed, Jul 5, 2023	20.85	21.38	20.59	21.27
2757	NASDAQ	HTBI	Mon, Jul 3, 2023	20.85	21.26	20.85	21.08
2756	NASDAQ	HTBI	Fri, Jun 30, 2023	21.47	21.47	20.84	20.89
2755	NASDAQ	HTBI	Thu, Jun 29, 2023	21.35	21.67	21.32	21.40
2754	NASDAQ	HTBI	Wed, Jun 28, 2023	20.83	21.37	20.59	21.18
2753	NASDAQ	HTBI	Tue, Jun 27, 2023	21.33	21.73	21.23	21.30
2752	NASDAQ	HTBI	Mon, Jun 26, 2023	21.35	21.75	21.26	21.27
2751	NASDAQ	HTBI	Fri, Jun 23, 2023	21.31	21.64	21.08	21.44
2750	NASDAQ	HTBI	Thu, Jun 22, 2023	22.00	22.00	21.34	21.60
2749	NASDAQ	HTBI	Wed, Jun 21, 2023	21.93	22.37	21.91	22.06
2748	NASDAQ	HTBI	Tue, Jun 20, 2023	22.39	22.39	21.75	21.95
2747	NASDAQ	HTBI	Fri, Jun 16, 2023	23.42	23.42	22.16	22.35
2746	NASDAQ	HTBI	Thu, Jun 15, 2023	22.92	23.24	22.71	23.17
2745	NASDAQ	HTBI	Wed, Jun 14, 2023	22.95	23.25	22.40	22.88
2744	NASDAQ	HTBI	Tue, Jun 13, 2023	22.06	23.17	22.06	22.76
2743	NASDAQ	HTBI	Mon, Jun 12, 2023	22.10	22.65	21.61	21.90
2742	NASDAQ	HTBI	Fri, Jun 9, 2023	22.48	22.48	22.02	22.30
2741	NASDAQ	HTBI	Thu, Jun 8, 2023	22.81	23.63	21.92	22.12
2740	NASDAQ	HTBI	Wed, Jun 7, 2023	22.38	23.11	22.38	22.95
2739	NASDAQ	HTBI	Tue, Jun 6, 2023	20.96	22.22	20.96	22.15
2738	NASDAQ	HTBI	Mon, Jun 5, 2023	21.61	21.61	20.72	21.03
2737	NASDAQ	HTBI	Fri, Jun 2, 2023	20.33	21.71	19.83	21.67
2736	NASDAQ	HTBI	Thu, Jun 1, 2023	19.55	20.18	19.44	20.03
2735	NASDAQ	HTBI	Wed, May 31, 2023	19.81	19.96	19.44	19.59
2734	NASDAQ	HTBI	Tue, May 30, 2023	20.24	20.24	19.86	19.98
2733	NASDAQ	HTBI	Fri, May 26, 2023	19.92	20.34	19.92	20.22
2732	NASDAQ	HTBI	Thu, May 25, 2023	20.32	21.23	20.00	20.16
2731	NASDAQ	HTBI	Wed, May 24, 2023	21.14	21.55	20.16	20.34
2730	NASDAQ	HTBI	Tue, May 23, 2023	20.43	21.42	20.43	21.21
2729	NASDAQ	HTBI	Mon, May 22, 2023	20.25	20.56	20.06	20.46
2728	NASDAQ	HTBI	Fri, May 19, 2023	20.61	20.61	19.90	20.04
2727	NASDAQ	HTBI	Thu, May 18, 2023	19.90	20.50	19.79	20.28
2726	NASDAQ	HTBI	Wed, May 17, 2023	19.29	19.95	19.07	19.92
2725	NASDAQ	HTBI	Tue, May 16, 2023	19.18	19.31	18.92	18.93
2724	NASDAQ	HTBI	Mon, May 15, 2023	18.37	19.10	18.37	18.99
2723	NASDAQ	HTBI	Fri, May 12, 2023	18.13	18.70	18.02	18.43
2722	NASDAQ	HTBI	Thu, May 11, 2023	18.28	18.64	18.17	18.23
2721	NASDAQ	HTBI	Wed, May 10, 2023	19.30	19.30	18.34	18.43
2720	NASDAQ	HTBI	Tue, May 9, 2023	19.14	19.14	18.52	18.98
2719	NASDAQ	HTBI	Mon, May 8, 2023	19.88	19.91	19.12	19.16
2718	NASDAQ	HTBI	Fri, May 5, 2023	19.59	19.94	19.05	19.60
2717	NASDAQ	HTBI	Thu, May 4, 2023	20.23	20.23	19.00	19.19
2716	NASDAQ	HTBI	Wed, May 3, 2023	20.13	21.16	20.13	20.48
2715	NASDAQ	HTBI	Tue, May 2, 2023	20.87	20.87	19.95	20.02
2714	NASDAQ	HTBI	Mon, May 1, 2023	20.94	21.16	20.61	20.69
2713	NASDAQ	HTBI	Fri, Apr 28, 2023	21.00	21.25	20.62	20.87
2712	NASDAQ	HTBI	Thu, Apr 27, 2023	20.81	21.15	20.69	20.78
2711	NASDAQ	HTBI	Wed, Apr 26, 2023	20.94	21.32	20.46	20.64
2710	NASDAQ	HTBI	Tue, Apr 25, 2023	21.61	21.80	21.07	21.15
2709	NASDAQ	HTBI	Mon, Apr 24, 2023	22.22	22.40	21.77	21.77
2708	NASDAQ	HTBI	Fri, Apr 21, 2023	22.27	22.37	21.89	22.17
2707	NASDAQ	HTBI	Thu, Apr 20, 2023	22.29	22.48	22.20	22.33
2706	NASDAQ	HTBI	Wed, Apr 19, 2023	21.63	22.57	21.63	22.39
2705	NASDAQ	HTBI	Tue, Apr 18, 2023	22.31	22.31	21.49	21.73
2704	NASDAQ	HTBI	Mon, Apr 17, 2023	22.00	22.35	21.76	22.34
2703	NASDAQ	HTBI	Fri, Apr 14, 2023	22.94	22.94	22.01	22.06
2702	NASDAQ	HTBI	Thu, Apr 13, 2023	22.53	22.89	22.28	22.72
2701	NASDAQ	HTBI	Wed, Apr 12, 2023	23.08	23.13	22.37	22.40
2700	NASDAQ	HTBI	Tue, Apr 11, 2023	23.60	23.65	22.97	23.01
2699	NASDAQ	HTBI	Mon, Apr 10, 2023	23.64	23.80	23.50	23.64
2698	NASDAQ	HTBI	Thu, Apr 6, 2023	23.58	23.88	23.51	23.76
2697	NASDAQ	HTBI	Wed, Apr 5, 2023	23.76	24.00	23.47	23.63
2696	NASDAQ	HTBI	Tue, Apr 4, 2023	24.65	24.83	23.97	24.06
2695	NASDAQ	HTBI	Mon, Apr 3, 2023	24.59	24.75	24.19	24.60
2694	NASDAQ	HTBI	Fri, Mar 31, 2023	24.53	24.85	24.24	24.59
2693	NASDAQ	HTBI	Thu, Mar 30, 2023	25.19	25.32	24.30	24.51
2692	NASDAQ	HTBI	Wed, Mar 29, 2023	25.38	25.78	24.46	25.15
2691	NASDAQ	HTBI	Tue, Mar 28, 2023	25.75	25.90	25.24	25.39
2690	NASDAQ	HTBI	Mon, Mar 27, 2023	26.03	27.47	25.55	25.80
2689	NASDAQ	HTBI	Fri, Mar 24, 2023	24.87	25.67	24.71	25.64
2688	NASDAQ	HTBI	Thu, Mar 23, 2023	25.65	26.37	24.80	24.98
2687	NASDAQ	HTBI	Wed, Mar 22, 2023	26.33	26.49	25.37	25.46
2686	NASDAQ	HTBI	Tue, Mar 21, 2023	26.43	26.64	25.75	26.37
2685	NASDAQ	HTBI	Mon, Mar 20, 2023	25.09	25.97	25.09	25.83
2684	NASDAQ	HTBI	Fri, Mar 17, 2023	25.63	25.63	24.76	24.84
2683	NASDAQ	HTBI	Thu, Mar 16, 2023	24.77	25.95	24.65	25.76
2682	NASDAQ	HTBI	Wed, Mar 15, 2023	24.61	25.11	24.25	25.08
2681	NASDAQ	HTBI	Tue, Mar 14, 2023	25.59	26.11	24.85	25.07
2680	NASDAQ	HTBI	Mon, Mar 13, 2023	26.01	26.01	24.40	24.44
2679	NASDAQ	HTBI	Fri, Mar 10, 2023	27.48	27.48	26.00	27.00
2678	NASDAQ	HTBI	Thu, Mar 9, 2023	28.20	28.21	27.45	27.74
2677	NASDAQ	HTBI	Wed, Mar 8, 2023	28.65	28.79	27.91	28.41
2676	NASDAQ	HTBI	Tue, Mar 7, 2023	28.51	28.62	28.15	28.58
2675	NASDAQ	HTBI	Mon, Mar 6, 2023	29.02	29.41	28.55	28.71
2674	NASDAQ	HTBI	Fri, Mar 3, 2023	29.07	29.07	28.65	28.88
2673	NASDAQ	HTBI	Thu, Mar 2, 2023	28.95	29.35	28.68	28.97
2672	NASDAQ	HTBI	Wed, Mar 1, 2023	29.16	29.39	28.62	29.12
2671	NASDAQ	HTBI	Tue, Feb 28, 2023	30.00	30.09	29.27	29.27
2670	NASDAQ	HTBI	Mon, Feb 27, 2023	28.80	28.87	28.35	28.52
2669	NASDAQ	HTBI	Fri, Feb 24, 2023	28.55	28.71	28.25	28.62
2668	NASDAQ	HTBI	Thu, Feb 23, 2023	28.76	28.87	28.15	28.74
2667	NASDAQ	HTBI	Wed, Feb 22, 2023	29.24	29.24	27.90	28.63
2666	NASDAQ	HTBI	Tue, Feb 21, 2023	28.92	30.79	28.54	29.34
2665	NASDAQ	HTBI	Fri, Feb 17, 2023	27.59	28.08	27.56	28.07
2664	NASDAQ	HTBI	Thu, Feb 16, 2023	27.66	27.69	27.28	27.53
2663	NASDAQ	HTBI	Wed, Feb 15, 2023	27.70	28.00	27.60	27.91
2662	NASDAQ	HTBI	Tue, Feb 14, 2023	27.65	27.89	27.57	27.79
2661	NASDAQ	HTBI	Mon, Feb 13, 2023	27.66	27.97	27.57	27.84
2660	NASDAQ	HTBI	Fri, Feb 10, 2023	27.36	27.63	27.19	27.45
2659	NASDAQ	HTBI	Thu, Feb 9, 2023	27.85	27.99	27.22	27.54
2658	NASDAQ	HTBI	Wed, Feb 8, 2023	27.78	28.00	27.69	27.80
2657	NASDAQ	HTBI	Tue, Feb 7, 2023	27.79	28.00	27.68	27.98
2656	NASDAQ	HTBI	Mon, Feb 6, 2023	28.02	28.21	27.70	27.96
2655	NASDAQ	HTBI	Fri, Feb 3, 2023	27.82	28.34	27.73	28.22
2654	NASDAQ	HTBI	Thu, Feb 2, 2023	27.52	28.04	27.50	27.87
2653	NASDAQ	HTBI	Wed, Feb 1, 2023	26.72	27.80	26.72	27.57
2652	NASDAQ	HTBI	Tue, Jan 31, 2023	26.51	27.00	26.20	27.00
2651	NASDAQ	HTBI	Mon, Jan 30, 2023	26.30	26.80	26.22	26.72
2650	NASDAQ	HTBI	Fri, Jan 27, 2023	26.34	26.85	25.87	26.32
2649	NASDAQ	HTBI	Thu, Jan 26, 2023	26.06	26.56	25.64	26.51
2648	NASDAQ	HTBI	Wed, Jan 25, 2023	25.48	25.82	25.30	25.74
2647	NASDAQ	HTBI	Tue, Jan 24, 2023	24.37	26.10	24.15	25.48
2646	NASDAQ	HTBI	Mon, Jan 23, 2023	24.39	24.39	23.95	23.99
2645	NASDAQ	HTBI	Fri, Jan 20, 2023	24.23	24.31	24.12	24.25
2644	NASDAQ	HTBI	Thu, Jan 19, 2023	23.97	24.24	23.94	24.16
2643	NASDAQ	HTBI	Wed, Jan 18, 2023	24.49	24.50	23.95	24.13
2642	NASDAQ	HTBI	Tue, Jan 17, 2023	24.67	24.67	24.32	24.46
2641	NASDAQ	HTBI	Fri, Jan 13, 2023	24.32	24.61	24.24	24.51
2640	NASDAQ	HTBI	Thu, Jan 12, 2023	24.07	24.64	24.00	24.64
2639	NASDAQ	HTBI	Wed, Jan 11, 2023	23.97	24.07	23.82	24.07
2638	NASDAQ	HTBI	Tue, Jan 10, 2023	23.88	23.99	23.61	23.80
2637	NASDAQ	HTBI	Mon, Jan 9, 2023	24.00	24.10	23.72	23.92
2636	NASDAQ	HTBI	Fri, Jan 6, 2023	23.79	24.13	23.07	23.99
2635	NASDAQ	HTBI	Thu, Jan 5, 2023	23.75	23.90	23.61	23.70
2634	NASDAQ	HTBI	Wed, Jan 4, 2023	24.00	24.11	23.72	23.86
2633	NASDAQ	HTBI	Tue, Jan 3, 2023	24.18	24.18	23.72	23.81
2632	NASDAQ	HTBI	Fri, Dec 30, 2022	24.14	24.32	24.07	24.17
2631	NASDAQ	HTBI	Thu, Dec 29, 2022	24.26	24.35	24.01	24.15
2630	NASDAQ	HTBI	Wed, Dec 28, 2022	24.00	24.17	23.95	24.00
2629	NASDAQ	HTBI	Tue, Dec 27, 2022	24.59	24.64	23.89	24.07
2628	NASDAQ	HTBI	Fri, Dec 23, 2022	24.39	24.58	24.39	24.45
2627	NASDAQ	HTBI	Thu, Dec 22, 2022	24.23	24.56	24.11	24.42
2626	NASDAQ	HTBI	Wed, Dec 21, 2022	24.54	24.75	24.50	24.55
2625	NASDAQ	HTBI	Tue, Dec 20, 2022	24.08	24.43	24.08	24.36
2624	NASDAQ	HTBI	Mon, Dec 19, 2022	23.99	24.20	23.88	24.17
2623	NASDAQ	HTBI	Fri, Dec 16, 2022	23.72	24.69	23.67	23.99
2622	NASDAQ	HTBI	Thu, Dec 15, 2022	24.62	24.62	23.92	23.98
2621	NASDAQ	HTBI	Wed, Dec 14, 2022	24.62	24.88	24.58	24.78
2620	NASDAQ	HTBI	Tue, Dec 13, 2022	25.06	25.30	24.26	24.66
2619	NASDAQ	HTBI	Mon, Dec 12, 2022	24.85	25.00	24.45	24.80
2618	NASDAQ	HTBI	Fri, Dec 9, 2022	24.90	25.00	24.71	24.73
2617	NASDAQ	HTBI	Thu, Dec 8, 2022	24.87	25.00	24.87	24.98
2616	NASDAQ	HTBI	Wed, Dec 7, 2022	25.00	25.05	24.91	25.02
2615	NASDAQ	HTBI	Tue, Dec 6, 2022	25.00	25.01	24.63	24.97
2614	NASDAQ	HTBI	Mon, Dec 5, 2022	25.34	25.38	24.76	24.92
2613	NASDAQ	HTBI	Fri, Dec 2, 2022	25.53	25.74	25.37	25.59
2612	NASDAQ	HTBI	Thu, Dec 1, 2022	25.54	25.90	25.40	25.72
2611	NASDAQ	HTBI	Wed, Nov 30, 2022	25.25	25.73	24.60	25.60
2610	NASDAQ	HTBI	Tue, Nov 29, 2022	25.03	25.20	24.94	25.19
2609	NASDAQ	HTBI	Mon, Nov 28, 2022	25.11	25.13	24.83	25.00
2608	NASDAQ	HTBI	Fri, Nov 25, 2022	25.39	25.44	25.08	25.08
2607	NASDAQ	HTBI	Wed, Nov 23, 2022	25.30	25.40	24.88	25.30
2606	NASDAQ	HTBI	Tue, Nov 22, 2022	25.04	25.42	25.04	25.40
2605	NASDAQ	HTBI	Mon, Nov 21, 2022	24.92	24.97	24.71	24.93
2604	NASDAQ	HTBI	Fri, Nov 18, 2022	24.78	25.12	24.50	24.78
2603	NASDAQ	HTBI	Thu, Nov 17, 2022	24.15	24.47	24.15	24.45
2602	NASDAQ	HTBI	Wed, Nov 16, 2022	24.49	24.53	24.20	24.40
2601	NASDAQ	HTBI	Tue, Nov 15, 2022	24.30	24.78	24.30	24.54
2600	NASDAQ	HTBI	Mon, Nov 14, 2022	24.71	24.71	24.15	24.17
2599	NASDAQ	HTBI	Fri, Nov 11, 2022	25.47	25.47	24.60	24.71
2598	NASDAQ	HTBI	Thu, Nov 10, 2022	25.08	25.58	24.75	25.29
2597	NASDAQ	HTBI	Wed, Nov 9, 2022	24.65	24.92	23.80	24.39
2596	NASDAQ	HTBI	Tue, Nov 8, 2022	24.79	24.86	24.29	24.66
2595	NASDAQ	HTBI	Mon, Nov 7, 2022	24.05	25.01	24.04	24.74
2594	NASDAQ	HTBI	Fri, Nov 4, 2022	24.09	24.68	23.78	24.62
2593	NASDAQ	HTBI	Thu, Nov 3, 2022	23.80	23.97	23.24	23.89
2592	NASDAQ	HTBI	Wed, Nov 2, 2022	24.15	24.23	23.79	23.85
2591	NASDAQ	HTBI	Tue, Nov 1, 2022	24.07	24.21	22.79	24.01
2590	NASDAQ	HTBI	Mon, Oct 31, 2022	24.08	24.24	23.95	24.03
2589	NASDAQ	HTBI	Fri, Oct 28, 2022	23.88	24.09	23.69	24.05
2588	NASDAQ	HTBI	Thu, Oct 27, 2022	23.46	24.09	23.46	23.72
2587	NASDAQ	HTBI	Wed, Oct 26, 2022	22.95	23.62	22.85	23.12
2586	NASDAQ	HTBI	Tue, Oct 25, 2022	22.66	22.77	22.02	22.66
2585	NASDAQ	HTBI	Mon, Oct 24, 2022	22.58	22.78	22.29	22.58
2584	NASDAQ	HTBI	Fri, Oct 21, 2022	22.09	22.42	21.80	22.38
2583	NASDAQ	HTBI	Thu, Oct 20, 2022	22.68	22.72	21.85	21.97
2582	NASDAQ	HTBI	Wed, Oct 19, 2022	22.36	22.64	22.19	22.56
2581	NASDAQ	HTBI	Tue, Oct 18, 2022	22.84	22.91	22.36	22.50
2580	NASDAQ	HTBI	Mon, Oct 17, 2022	22.63	22.78	22.41	22.67
2579	NASDAQ	HTBI	Fri, Oct 14, 2022	22.61	22.69	22.28	22.36
2578	NASDAQ	HTBI	Thu, Oct 13, 2022	21.61	22.57	21.55	22.47
2577	NASDAQ	HTBI	Wed, Oct 12, 2022	22.01	22.10	21.60	21.78
2576	NASDAQ	HTBI	Tue, Oct 11, 2022	22.11	22.11	21.58	21.76
2575	NASDAQ	HTBI	Mon, Oct 10, 2022	21.89	22.22	21.83	22.02
2574	NASDAQ	HTBI	Fri, Oct 7, 2022	22.01	22.15	21.59	21.91
2573	NASDAQ	HTBI	Thu, Oct 6, 2022	22.74	22.77	22.14	22.29
2572	NASDAQ	HTBI	Wed, Oct 5, 2022	22.98	23.07	22.41	22.57
2571	NASDAQ	HTBI	Tue, Oct 4, 2022	22.58	23.15	22.58	23.14
2570	NASDAQ	HTBI	Mon, Oct 3, 2022	22.24	22.49	22.14	22.42
2569	NASDAQ	HTBI	Fri, Sep 30, 2022	22.56	22.62	22.08	22.10
2568	NASDAQ	HTBI	Thu, Sep 29, 2022	22.24	22.59	22.16	22.44
2567	NASDAQ	HTBI	Wed, Sep 28, 2022	22.60	22.94	22.49	22.74
2566	NASDAQ	HTBI	Tue, Sep 27, 2022	23.41	23.56	22.48	22.67
2565	NASDAQ	HTBI	Mon, Sep 26, 2022	23.21	23.58	23.20	23.32
2564	NASDAQ	HTBI	Fri, Sep 23, 2022	23.57	23.57	23.18	23.41
2563	NASDAQ	HTBI	Thu, Sep 22, 2022	23.62	23.72	23.08	23.67
2562	NASDAQ	HTBI	Tue, Sep 20, 2022	23.35	23.94	23.16	23.92
2561	NASDAQ	HTBI	Mon, Sep 19, 2022	23.10	23.63	23.09	23.42
2560	NASDAQ	HTBI	Fri, Sep 16, 2022	22.63	23.63	22.55	23.49
2559	NASDAQ	HTBI	Thu, Sep 15, 2022	22.47	22.98	22.47	22.68
2558	NASDAQ	HTBI	Wed, Sep 14, 2022	22.55	22.73	22.46	22.58
2557	NASDAQ	HTBI	Tue, Sep 13, 2022	22.87	22.92	22.35	22.52
2556	NASDAQ	HTBI	Mon, Sep 12, 2022	22.77	23.13	22.51	23.04
2555	NASDAQ	HTBI	Fri, Sep 9, 2022	22.98	23.07	22.54	22.65
2554	NASDAQ	HTBI	Thu, Sep 8, 2022	22.61	22.99	22.45	22.74
2553	NASDAQ	HTBI	Wed, Sep 7, 2022	22.31	22.84	22.31	22.81
2552	NASDAQ	HTBI	Tue, Sep 6, 2022	22.85	22.88	22.30	22.45
2551	NASDAQ	HTBI	Fri, Sep 2, 2022	23.60	23.73	22.80	22.92
2550	NASDAQ	HTBI	Thu, Sep 1, 2022	23.39	23.74	23.12	23.34
2549	NASDAQ	HTBI	Wed, Aug 31, 2022	23.45	23.45	23.19	23.22
2548	NASDAQ	HTBI	Tue, Aug 30, 2022	23.62	23.66	23.38	23.50
2547	NASDAQ	HTBI	Mon, Aug 29, 2022	23.89	23.89	23.60	23.65
2546	NASDAQ	HTBI	Fri, Aug 26, 2022	24.15	24.19	23.94	24.09
2545	NASDAQ	HTBI	Thu, Aug 25, 2022	24.43	24.61	24.27	24.50
2544	NASDAQ	HTBI	Wed, Aug 24, 2022	24.71	24.71	23.87	24.30
2543	NASDAQ	HTBI	Tue, Aug 23, 2022	24.77	24.96	24.31	24.33
2542	NASDAQ	HTBI	Mon, Aug 22, 2022	25.47	25.89	24.86	24.92
2541	NASDAQ	HTBI	Fri, Aug 19, 2022	25.77	25.88	25.54	25.61
2540	NASDAQ	HTBI	Thu, Aug 18, 2022	25.24	25.84	25.24	25.82
2539	NASDAQ	HTBI	Wed, Aug 17, 2022	25.27	25.46	25.08	25.37
2538	NASDAQ	HTBI	Tue, Aug 16, 2022	25.36	25.71	25.33	25.59
2537	NASDAQ	HTBI	Mon, Aug 15, 2022	25.04	25.40	22.86	25.37
2536	NASDAQ	HTBI	Fri, Aug 12, 2022	24.86	25.25	24.62	25.25
2535	NASDAQ	HTBI	Thu, Aug 11, 2022	24.88	24.91	24.10	24.86
2534	NASDAQ	HTBI	Wed, Aug 10, 2022	24.64	24.83	24.60	24.71
2533	NASDAQ	HTBI	Tue, Aug 9, 2022	24.47	24.54	24.21	24.41
2532	NASDAQ	HTBI	Mon, Aug 8, 2022	24.64	24.64	24.20	24.37
2531	NASDAQ	HTBI	Fri, Aug 5, 2022	24.52	24.69	24.28	24.55
2530	NASDAQ	HTBI	Thu, Aug 4, 2022	23.82	24.78	23.75	24.68
2529	NASDAQ	HTBI	Wed, Aug 3, 2022	23.82	24.24	23.69	24.07
2528	NASDAQ	HTBI	Tue, Aug 2, 2022	23.95	23.98	23.56	23.67
2527	NASDAQ	HTBI	Mon, Aug 1, 2022	24.10	24.16	23.57	23.95
2526	NASDAQ	HTBI	Fri, Jul 29, 2022	23.17	24.20	23.15	24.14
2525	NASDAQ	HTBI	Thu, Jul 28, 2022	23.17	23.60	22.88	23.01
2524	NASDAQ	HTBI	Wed, Jul 27, 2022	24.21	24.30	23.35	23.37
2523	NASDAQ	HTBI	Tue, Jul 26, 2022	24.82	25.05	23.84	23.99
2522	NASDAQ	HTBI	Mon, Jul 25, 2022	25.17	25.45	25.17	25.35
2521	NASDAQ	HTBI	Fri, Jul 22, 2022	25.15	25.40	24.98	25.16
2520	NASDAQ	HTBI	Thu, Jul 21, 2022	24.99	25.36	24.92	25.19
2519	NASDAQ	HTBI	Wed, Jul 20, 2022	25.08	25.37	24.33	25.12
2518	NASDAQ	HTBI	Tue, Jul 19, 2022	24.96	25.28	24.96	25.19
2517	NASDAQ	HTBI	Mon, Jul 18, 2022	24.99	25.29	24.28	24.76
2516	NASDAQ	HTBI	Fri, Jul 15, 2022	24.76	25.13	24.14	24.91
2515	NASDAQ	HTBI	Thu, Jul 14, 2022	24.67	24.67	24.06	24.41
2514	NASDAQ	HTBI	Wed, Jul 13, 2022	24.85	24.89	24.56	24.71
2513	NASDAQ	HTBI	Tue, Jul 12, 2022	24.98	25.31	24.90	24.99
2512	NASDAQ	HTBI	Mon, Jul 11, 2022	25.30	25.41	25.07	25.16
2511	NASDAQ	HTBI	Fri, Jul 8, 2022	25.58	25.64	25.21	25.42
2510	NASDAQ	HTBI	Thu, Jul 7, 2022	25.85	26.10	25.50	25.50
2509	NASDAQ	HTBI	Wed, Jul 6, 2022	25.65	26.05	25.26	25.63
2508	NASDAQ	HTBI	Tue, Jul 5, 2022	25.15	25.69	24.69	25.65
2507	NASDAQ	HTBI	Fri, Jul 1, 2022	25.14	25.30	24.96	25.19
2506	NASDAQ	HTBI	Thu, Jun 30, 2022	24.86	25.30	24.86	25.00
2505	NASDAQ	HTBI	Wed, Jun 29, 2022	25.10	25.29	24.93	25.03
2504	NASDAQ	HTBI	Tue, Jun 28, 2022	25.54	25.71	25.12	25.16
2503	NASDAQ	HTBI	Mon, Jun 27, 2022	25.71	25.78	25.20	25.48
2502	NASDAQ	HTBI	Fri, Jun 24, 2022	25.15	25.73	25.15	25.50
2501	NASDAQ	HTBI	Thu, Jun 23, 2022	25.45	26.05	24.99	25.15
2500	NASDAQ	HTBI	Wed, Jun 22, 2022	24.95	25.70	24.88	25.29
2499	NASDAQ	HTBI	Tue, Jun 21, 2022	24.95	25.42	24.77	25.00
2498	NASDAQ	HTBI	Fri, Jun 17, 2022	24.60	25.47	24.60	24.82
2497	NASDAQ	HTBI	Thu, Jun 16, 2022	25.12	25.12	24.60	24.65
2496	NASDAQ	HTBI	Wed, Jun 15, 2022	25.10	25.35	24.73	25.13
2495	NASDAQ	HTBI	Mon, Jun 13, 2022	25.14	25.36	24.95	25.05
2494	NASDAQ	HTBI	Fri, Jun 10, 2022	25.88	26.35	25.26	25.42
2493	NASDAQ	HTBI	Thu, Jun 9, 2022	25.99	26.70	25.87	26.02
2492	NASDAQ	HTBI	Wed, Jun 8, 2022	26.19	26.25	25.98	26.01
2491	NASDAQ	HTBI	Tue, Jun 7, 2022	26.53	26.65	26.34	26.34
2490	NASDAQ	HTBI	Mon, Jun 6, 2022	26.70	26.79	26.59	26.65
2489	NASDAQ	HTBI	Fri, Jun 3, 2022	26.69	26.80	26.58	26.68
2488	NASDAQ	HTBI	Thu, Jun 2, 2022	26.53	26.98	26.53	26.80
2487	NASDAQ	HTBI	Wed, Jun 1, 2022	26.85	27.06	26.51	26.93
2486	NASDAQ	HTBI	Tue, May 31, 2022	26.68	26.92	26.20	26.84
2485	NASDAQ	HTBI	Fri, May 27, 2022	27.11	27.11	26.77	26.80
2484	NASDAQ	HTBI	Thu, May 26, 2022	26.59	26.96	26.30	26.77
2483	NASDAQ	HTBI	Wed, May 25, 2022	26.08	26.58	26.08	26.34
2482	NASDAQ	HTBI	Tue, May 24, 2022	26.23	26.37	26.06	26.08
2481	NASDAQ	HTBI	Mon, May 23, 2022	26.24	26.68	25.93	26.40
2480	NASDAQ	HTBI	Fri, May 20, 2022	25.98	26.11	25.70	25.99
2479	NASDAQ	HTBI	Thu, May 19, 2022	25.97	26.33	25.75	25.75
2478	NASDAQ	HTBI	Wed, May 18, 2022	26.36	26.36	25.77	26.01
2477	NASDAQ	HTBI	Tue, May 17, 2022	26.58	26.77	26.35	26.62
2476	NASDAQ	HTBI	Mon, May 16, 2022	26.26	26.42	26.05	26.29
2475	NASDAQ	HTBI	Fri, May 13, 2022	26.92	26.92	26.05	26.21
2474	NASDAQ	HTBI	Thu, May 12, 2022	26.75	26.85	26.56	26.81
2473	NASDAQ	HTBI	Wed, May 11, 2022	26.98	27.29	26.70	26.76
2472	NASDAQ	HTBI	Tue, May 10, 2022	26.79	27.86	26.56	26.88
2471	NASDAQ	HTBI	Mon, May 9, 2022	26.40	26.78	26.08	26.77
2470	NASDAQ	HTBI	Fri, May 6, 2022	26.92	27.16	26.41	26.65
2469	NASDAQ	HTBI	Thu, May 5, 2022	27.31	27.37	26.68	27.05
2468	NASDAQ	HTBI	Wed, May 4, 2022	27.26	27.72	26.94	27.57
2467	NASDAQ	HTBI	Tue, May 3, 2022	26.94	27.59	26.85	27.10
2466	NASDAQ	HTBI	Mon, May 2, 2022	27.29	27.29	26.63	27.04
2465	NASDAQ	HTBI	Fri, Apr 29, 2022	28.00	28.00	26.91	27.03
2464	NASDAQ	HTBI	Thu, Apr 28, 2022	27.79	28.10	27.26	28.00
2463	NASDAQ	HTBI	Wed, Apr 27, 2022	28.72	29.03	27.42	27.84
2462	NASDAQ	HTBI	Tue, Apr 26, 2022	29.35	29.66	28.80	28.89
2461	NASDAQ	HTBI	Mon, Apr 25, 2022	29.75	29.75	29.24	29.50
2460	NASDAQ	HTBI	Fri, Apr 22, 2022	29.95	30.14	29.85	29.92
2459	NASDAQ	HTBI	Thu, Apr 21, 2022	30.13	30.44	29.92	30.00
2458	NASDAQ	HTBI	Wed, Apr 20, 2022	29.92	30.21	29.71	30.16
2457	NASDAQ	HTBI	Tue, Apr 19, 2022	29.35	29.89	29.35	29.71
2456	NASDAQ	HTBI	Mon, Apr 18, 2022	28.81	29.29	28.77	29.12
2455	NASDAQ	HTBI	Thu, Apr 14, 2022	28.83	29.05	28.69	28.86
2454	NASDAQ	HTBI	Wed, Apr 13, 2022	28.90	28.90	28.60	28.73
2453	NASDAQ	HTBI	Tue, Apr 12, 2022	28.99	29.23	28.70	28.84
2452	NASDAQ	HTBI	Mon, Apr 11, 2022	28.61	29.07	28.61	28.91
2451	NASDAQ	HTBI	Fri, Apr 8, 2022	28.80	29.49	28.54	28.59
2450	NASDAQ	HTBI	Thu, Apr 7, 2022	29.75	29.97	28.60	28.67
2449	NASDAQ	HTBI	Wed, Apr 6, 2022	29.80	29.90	29.65	29.79
2448	NASDAQ	HTBI	Tue, Apr 5, 2022	29.83	30.19	29.61	29.77
2447	NASDAQ	HTBI	Mon, Apr 4, 2022	30.07	30.07	29.25	29.92
2446	NASDAQ	HTBI	Fri, Apr 1, 2022	29.63	30.05	29.60	29.98
2445	NASDAQ	HTBI	Thu, Mar 31, 2022	29.89	29.89	29.45	29.53
2444	NASDAQ	HTBI	Wed, Mar 30, 2022	30.37	30.50	29.65	29.69
2443	NASDAQ	HTBI	Tue, Mar 29, 2022	30.56	30.57	30.32	30.53
2442	NASDAQ	HTBI	Mon, Mar 28, 2022	30.16	30.34	30.05	30.29
2441	NASDAQ	HTBI	Fri, Mar 25, 2022	30.29	30.48	30.15	30.27
2440	NASDAQ	HTBI	Thu, Mar 24, 2022	30.21	30.21	30.05	30.16
2439	NASDAQ	HTBI	Wed, Mar 23, 2022	30.15	30.21	29.95	30.00
2438	NASDAQ	HTBI	Tue, Mar 22, 2022	30.67	30.82	30.22	30.26
2437	NASDAQ	HTBI	Mon, Mar 21, 2022	30.38	30.44	30.15	30.34
2436	NASDAQ	HTBI	Fri, Mar 18, 2022	29.95	30.50	29.90	30.38
2435	NASDAQ	HTBI	Thu, Mar 17, 2022	30.26	30.47	30.05	30.14
2434	NASDAQ	HTBI	Wed, Mar 16, 2022	30.71	30.81	30.31	30.41
2433	NASDAQ	HTBI	Tue, Mar 15, 2022	30.53	30.68	30.34	30.49
2432	NASDAQ	HTBI	Mon, Mar 14, 2022	30.94	31.11	30.25	30.47
2431	NASDAQ	HTBI	Fri, Mar 11, 2022	30.34	30.66	30.31	30.53
2430	NASDAQ	HTBI	Thu, Mar 10, 2022	29.65	30.19	29.60	30.16
2429	NASDAQ	HTBI	Wed, Mar 9, 2022	29.50	29.94	29.31	29.80
2428	NASDAQ	HTBI	Tue, Mar 8, 2022	29.50	29.76	29.17	29.21
2427	NASDAQ	HTBI	Mon, Mar 7, 2022	30.15	30.22	29.29	29.43
2426	NASDAQ	HTBI	Fri, Mar 4, 2022	30.15	30.26	29.85	30.26
2425	NASDAQ	HTBI	Thu, Mar 3, 2022	30.41	30.76	30.25	30.37
2424	NASDAQ	HTBI	Wed, Mar 2, 2022	29.46	30.39	29.46	30.33
2423	NASDAQ	HTBI	Tue, Mar 1, 2022	30.12	30.37	29.01	29.41
2422	NASDAQ	HTBI	Mon, Feb 28, 2022	30.02	30.31	29.97	30.08
2421	NASDAQ	HTBI	Fri, Feb 25, 2022	29.92	30.53	29.92	30.42
2420	NASDAQ	HTBI	Thu, Feb 24, 2022	30.25	30.50	29.02	29.63
2419	NASDAQ	HTBI	Wed, Feb 23, 2022	30.65	30.78	30.60	30.65
2418	NASDAQ	HTBI	Tue, Feb 22, 2022	30.56	30.79	30.36	30.56
2417	NASDAQ	HTBI	Fri, Feb 18, 2022	30.18	30.83	30.15	30.68
2416	NASDAQ	HTBI	Thu, Feb 17, 2022	30.20	30.81	29.94	30.16
2415	NASDAQ	HTBI	Wed, Feb 16, 2022	30.85	31.00	30.20	30.41
2414	NASDAQ	HTBI	Tue, Feb 15, 2022	31.18	31.28	30.81	30.94
2413	NASDAQ	HTBI	Mon, Feb 14, 2022	31.53	31.53	30.95	30.96
2412	NASDAQ	HTBI	Fri, Feb 11, 2022	31.30	31.54	31.20	31.35
2411	NASDAQ	HTBI	Thu, Feb 10, 2022	31.46	31.46	31.20	31.35
2410	NASDAQ	HTBI	Wed, Feb 9, 2022	31.50	31.69	31.19	31.24
2409	NASDAQ	HTBI	Tue, Feb 8, 2022	31.05	31.58	31.05	31.47
2408	NASDAQ	HTBI	Mon, Feb 7, 2022	30.96	31.19	30.80	31.05
2407	NASDAQ	HTBI	Fri, Feb 4, 2022	31.23	31.35	30.58	31.06
2406	NASDAQ	HTBI	Thu, Feb 3, 2022	30.98	31.45	30.93	31.24
2405	NASDAQ	HTBI	Wed, Feb 2, 2022	31.24	31.29	30.78	31.05
2404	NASDAQ	HTBI	Tue, Feb 1, 2022	31.03	31.22	30.70	31.11
2403	NASDAQ	HTBI	Mon, Jan 31, 2022	31.34	31.77	30.89	31.13
2402	NASDAQ	HTBI	Fri, Jan 28, 2022	31.45	31.63	31.20	31.43
2401	NASDAQ	HTBI	Thu, Jan 27, 2022	31.68	32.27	31.15	31.30
2400	NASDAQ	HTBI	Wed, Jan 26, 2022	31.86	32.33	31.06	31.30
2399	NASDAQ	HTBI	Tue, Jan 25, 2022	31.71	31.89	31.23	31.75
2398	NASDAQ	HTBI	Mon, Jan 24, 2022	31.14	31.84	31.02	31.76
2397	NASDAQ	HTBI	Fri, Jan 21, 2022	31.19	31.81	30.90	31.50
2396	NASDAQ	HTBI	Thu, Jan 20, 2022	31.32	31.66	30.98	30.98
2395	NASDAQ	HTBI	Wed, Jan 19, 2022	31.71	31.76	31.26	31.31
2394	NASDAQ	HTBI	Tue, Jan 18, 2022	31.95	32.60	31.55	31.55
2393	NASDAQ	HTBI	Fri, Jan 14, 2022	32.30	32.57	32.30	32.51
2392	NASDAQ	HTBI	Thu, Jan 13, 2022	31.83	32.33	31.83	32.31
2391	NASDAQ	HTBI	Wed, Jan 12, 2022	32.03	32.16	31.50	31.73
2390	NASDAQ	HTBI	Tue, Jan 11, 2022	32.44	32.44	31.62	32.01
2389	NASDAQ	HTBI	Mon, Jan 10, 2022	32.32	32.32	31.68	31.94
2388	NASDAQ	HTBI	Fri, Jan 7, 2022	32.06	32.44	31.94	32.25
2387	NASDAQ	HTBI	Thu, Jan 6, 2022	32.43	32.43	31.57	32.11
2386	NASDAQ	HTBI	Wed, Jan 5, 2022	31.68	31.97	31.45	31.55
2385	NASDAQ	HTBI	Tue, Jan 4, 2022	31.51	32.12	31.51	31.67
2384	NASDAQ	HTBI	Mon, Jan 3, 2022	31.07	31.55	31.07	31.51
2383	NASDAQ	HTBI	Fri, Dec 31, 2021	30.94	31.12	30.90	30.98
2382	NASDAQ	HTBI	Thu, Dec 30, 2021	31.47	31.52	31.07	31.13
2381	NASDAQ	HTBI	Wed, Dec 29, 2021	31.44	31.63	31.32	31.44
2380	NASDAQ	HTBI	Tue, Dec 28, 2021	30.99	31.69	30.99	31.44
2379	NASDAQ	HTBI	Mon, Dec 27, 2021	31.00	31.19	30.75	31.12
2378	NASDAQ	HTBI	Thu, Dec 23, 2021	30.47	31.00	30.44	30.88
2377	NASDAQ	HTBI	Wed, Dec 22, 2021	29.96	30.40	29.52	30.40
2376	NASDAQ	HTBI	Tue, Dec 21, 2021	29.57	30.24	29.56	30.10
2375	NASDAQ	HTBI	Mon, Dec 20, 2021	29.28	29.37	28.87	29.37
2374	NASDAQ	HTBI	Fri, Dec 17, 2021	30.39	30.39	29.44	29.59
2373	NASDAQ	HTBI	Thu, Dec 16, 2021	30.59	30.97	30.09	30.22
2372	NASDAQ	HTBI	Wed, Dec 15, 2021	30.54	30.59	30.25	30.33
2371	NASDAQ	HTBI	Tue, Dec 14, 2021	30.26	30.73	30.26	30.35
2370	NASDAQ	HTBI	Mon, Dec 13, 2021	30.28	30.56	30.11	30.26
2369	NASDAQ	HTBI	Fri, Dec 10, 2021	30.43	30.70	30.15	30.45
2368	NASDAQ	HTBI	Thu, Dec 9, 2021	30.02	30.45	29.90	30.29
2367	NASDAQ	HTBI	Wed, Dec 8, 2021	30.26	30.40	29.94	30.16
2366	NASDAQ	HTBI	Tue, Dec 7, 2021	29.99	30.45	29.87	30.18
2365	NASDAQ	HTBI	Mon, Dec 6, 2021	30.34	30.62	29.67	29.80
2364	NASDAQ	HTBI	Fri, Dec 3, 2021	30.21	30.52	29.89	30.00
2363	NASDAQ	HTBI	Thu, Dec 2, 2021	29.97	30.46	29.80	30.05
2362	NASDAQ	HTBI	Wed, Dec 1, 2021	30.46	30.89	29.71	29.72
2361	NASDAQ	HTBI	Tue, Nov 30, 2021	29.20	30.11	29.20	30.03
2360	NASDAQ	HTBI	Mon, Nov 29, 2021	30.47	30.75	29.51	29.59
2359	NASDAQ	HTBI	Wed, Nov 24, 2021	31.68	31.90	31.45	31.49
2358	NASDAQ	HTBI	Tue, Nov 23, 2021	31.89	31.95	31.52	31.90
2357	NASDAQ	HTBI	Mon, Nov 22, 2021	31.79	32.28	31.64	31.66
2356	NASDAQ	HTBI	Fri, Nov 19, 2021	31.28	31.63	31.00	31.47
2355	NASDAQ	HTBI	Thu, Nov 18, 2021	31.48	31.71	31.11	31.51
2354	NASDAQ	HTBI	Wed, Nov 17, 2021	31.12	31.54	30.72	31.50
2353	NASDAQ	HTBI	Tue, Nov 16, 2021	31.49	31.58	31.13	31.27
2352	NASDAQ	HTBI	Mon, Nov 15, 2021	31.11	31.50	31.08	31.50
2351	NASDAQ	HTBI	Fri, Nov 12, 2021	31.02	31.16	30.72	31.10
2350	NASDAQ	HTBI	Thu, Nov 11, 2021	31.12	31.19	30.88	30.98
2349	NASDAQ	HTBI	Wed, Nov 10, 2021	31.08	31.17	30.73	31.02
2348	NASDAQ	HTBI	Tue, Nov 9, 2021	31.24	31.35	30.85	30.97
2347	NASDAQ	HTBI	Mon, Nov 8, 2021	31.34	31.56	30.94	31.50
2346	NASDAQ	HTBI	Fri, Nov 5, 2021	30.99	31.84	30.45	31.17
2345	NASDAQ	HTBI	Thu, Nov 4, 2021	31.03	31.03	30.24	30.84
2344	NASDAQ	HTBI	Wed, Nov 3, 2021	30.50	31.23	30.50	31.05
2343	NASDAQ	HTBI	Tue, Nov 2, 2021	30.86	30.99	30.40	30.56
2342	NASDAQ	HTBI	Mon, Nov 1, 2021	30.43	30.97	29.80	30.89
2341	NASDAQ	HTBI	Thu, Oct 28, 2021	30.39	30.99	30.37	30.66
2340	NASDAQ	HTBI	Wed, Oct 27, 2021	29.75	30.19	29.60	30.17
2339	NASDAQ	HTBI	Tue, Oct 26, 2021	29.89	30.35	29.63	29.90
2338	NASDAQ	HTBI	Mon, Oct 25, 2021	29.76	29.85	29.61	29.79
2337	NASDAQ	HTBI	Fri, Oct 22, 2021	29.32	29.68	29.31	29.64
2336	NASDAQ	HTBI	Thu, Oct 21, 2021	29.39	29.57	29.13	29.26
2335	NASDAQ	HTBI	Wed, Oct 20, 2021	29.05	29.36	29.02	29.32
2334	NASDAQ	HTBI	Tue, Oct 19, 2021	29.00	29.14	28.96	29.13
2333	NASDAQ	HTBI	Mon, Oct 18, 2021	29.00	29.23	29.00	29.12
2332	NASDAQ	HTBI	Fri, Oct 15, 2021	29.66	29.67	29.09	29.12
2331	NASDAQ	HTBI	Thu, Oct 14, 2021	29.24	29.35	29.14	29.28
2330	NASDAQ	HTBI	Wed, Oct 13, 2021	29.38	29.38	29.00	29.25
2329	NASDAQ	HTBI	Tue, Oct 12, 2021	29.62	29.62	29.06	29.41
2328	NASDAQ	HTBI	Mon, Oct 11, 2021	30.07	30.07	29.53	29.53
2327	NASDAQ	HTBI	Fri, Oct 8, 2021	29.60	29.95	29.60	29.86
2326	NASDAQ	HTBI	Thu, Oct 7, 2021	29.54	29.80	29.45	29.72
2325	NASDAQ	HTBI	Wed, Oct 6, 2021	29.01	29.36	28.95	29.29
2324	NASDAQ	HTBI	Tue, Oct 5, 2021	28.72	29.20	28.72	29.18
2323	NASDAQ	HTBI	Mon, Oct 4, 2021	28.70	28.84	28.43	28.72
2322	NASDAQ	HTBI	Fri, Oct 1, 2021	28.10	28.99	28.05	28.69
2321	NASDAQ	HTBI	Thu, Sep 30, 2021	28.24	28.25	27.98	27.98
2320	NASDAQ	HTBI	Wed, Sep 29, 2021	27.97	28.17	27.80	28.14
2319	NASDAQ	HTBI	Tue, Sep 28, 2021	28.45	28.45	27.67	27.85
2318	NASDAQ	HTBI	Mon, Sep 27, 2021	27.76	28.55	27.76	28.38
2317	NASDAQ	HTBI	Fri, Sep 24, 2021	27.39	27.99	27.39	27.65
2316	NASDAQ	HTBI	Thu, Sep 23, 2021	26.88	27.74	26.88	27.55
2315	NASDAQ	HTBI	Wed, Sep 22, 2021	26.31	26.84	26.31	26.75
2314	NASDAQ	HTBI	Tue, Sep 21, 2021	26.55	26.90	26.15	26.18
2313	NASDAQ	HTBI	Mon, Sep 20, 2021	26.75	26.83	25.75	26.45
2312	NASDAQ	HTBI	Fri, Sep 17, 2021	27.18	27.56	26.82	27.21
2311	NASDAQ	HTBI	Thu, Sep 16, 2021	27.27	27.53	27.05	27.21
2310	NASDAQ	HTBI	Wed, Sep 15, 2021	27.44	27.53	26.50	27.26
2309	NASDAQ	HTBI	Tue, Sep 14, 2021	27.74	27.74	27.14	27.32
2308	NASDAQ	HTBI	Mon, Sep 13, 2021	27.77	27.88	27.20	27.62
2307	NASDAQ	HTBI	Fri, Sep 10, 2021	27.89	27.89	27.60	27.60
2306	NASDAQ	HTBI	Thu, Sep 9, 2021	27.67	28.00	27.67	27.75
2305	NASDAQ	HTBI	Wed, Sep 8, 2021	27.75	27.78	27.55	27.69
2304	NASDAQ	HTBI	Tue, Sep 7, 2021	27.98	28.01	27.80	27.80
2303	NASDAQ	HTBI	Fri, Sep 3, 2021	27.85	27.93	27.83	27.85
2302	NASDAQ	HTBI	Thu, Sep 2, 2021	27.77	28.12	27.77	27.87
2301	NASDAQ	HTBI	Wed, Sep 1, 2021	27.92	28.03	27.53	27.81
2300	NASDAQ	HTBI	Tue, Aug 31, 2021	27.54	27.95	27.34	27.82
2299	NASDAQ	HTBI	Mon, Aug 30, 2021	27.65	27.73	27.41	27.54
2298	NASDAQ	HTBI	Fri, Aug 27, 2021	27.89	28.24	27.61	27.79
2297	NASDAQ	HTBI	Thu, Aug 26, 2021	27.89	27.99	27.70	27.77
2296	NASDAQ	HTBI	Wed, Aug 25, 2021	27.61	28.05	27.61	27.86
2295	NASDAQ	HTBI	Tue, Aug 24, 2021	27.83	27.99	27.65	27.73
2294	NASDAQ	HTBI	Mon, Aug 23, 2021	27.79	27.88	27.65	27.66
2293	NASDAQ	HTBI	Fri, Aug 20, 2021	27.19	27.97	27.19	27.69
2292	NASDAQ	HTBI	Thu, Aug 19, 2021	27.13	27.42	26.79	27.33
2291	NASDAQ	HTBI	Wed, Aug 18, 2021	27.26	27.49	27.21	27.26
2290	NASDAQ	HTBI	Tue, Aug 17, 2021	27.56	27.56	26.86	27.41
2289	NASDAQ	HTBI	Mon, Aug 16, 2021	27.35	27.93	27.30	27.78
2288	NASDAQ	HTBI	Fri, Aug 13, 2021	27.75	27.83	27.54	27.62
2287	NASDAQ	HTBI	Thu, Aug 12, 2021	27.71	27.97	27.52	27.79
2286	NASDAQ	HTBI	Wed, Aug 11, 2021	27.55	27.98	27.44	27.97
2285	NASDAQ	HTBI	Tue, Aug 10, 2021	27.03	27.69	27.03	27.53
2284	NASDAQ	HTBI	Mon, Aug 9, 2021	26.90	27.31	26.80	27.10
2283	NASDAQ	HTBI	Fri, Aug 6, 2021	26.88	27.49	26.63	27.10
2282	NASDAQ	HTBI	Thu, Aug 5, 2021	26.32	26.68	24.92	26.51
2281	NASDAQ	HTBI	Wed, Aug 4, 2021	25.97	26.27	25.60	26.06
2280	NASDAQ	HTBI	Tue, Aug 3, 2021	26.15	26.52	25.53	26.27
2279	NASDAQ	HTBI	Mon, Aug 2, 2021	26.52	26.97	25.98	26.13
2278	NASDAQ	HTBI	Fri, Jul 30, 2021	26.68	26.70	26.04	26.33
2277	NASDAQ	HTBI	Thu, Jul 29, 2021	26.93	26.93	25.74	26.60
2276	NASDAQ	HTBI	Wed, Jul 28, 2021	27.37	27.37	26.25	26.86
2275	NASDAQ	HTBI	Tue, Jul 27, 2021	27.43	27.43	26.89	27.02
2274	NASDAQ	HTBI	Mon, Jul 26, 2021	27.89	28.14	27.59	27.75
2273	NASDAQ	HTBI	Fri, Jul 23, 2021	28.48	28.48	27.35	27.87
2272	NASDAQ	HTBI	Thu, Jul 22, 2021	28.06	28.34	27.52	27.76
2271	NASDAQ	HTBI	Wed, Jul 21, 2021	27.95	28.55	27.95	28.15
2270	NASDAQ	HTBI	Tue, Jul 20, 2021	27.30	28.26	27.30	27.53
2269	NASDAQ	HTBI	Mon, Jul 19, 2021	27.32	28.12	27.02	27.24
2268	NASDAQ	HTBI	Fri, Jul 16, 2021	28.49	28.49	27.21	28.06
2267	NASDAQ	HTBI	Thu, Jul 15, 2021	27.62	28.36	27.21	28.23
2266	NASDAQ	HTBI	Wed, Jul 14, 2021	27.78	27.88	27.62	27.81
2265	NASDAQ	HTBI	Tue, Jul 13, 2021	28.29	28.50	27.53	27.70
2264	NASDAQ	HTBI	Mon, Jul 12, 2021	27.81	28.56	27.32	28.38
2263	NASDAQ	HTBI	Fri, Jul 9, 2021	27.86	28.18	27.41	28.12
2262	NASDAQ	HTBI	Thu, Jul 8, 2021	26.79	28.45	26.79	27.39
2261	NASDAQ	HTBI	Wed, Jul 7, 2021	27.42	27.91	27.22	27.38
2260	NASDAQ	HTBI	Tue, Jul 6, 2021	27.82	27.91	27.22	27.57
2259	NASDAQ	HTBI	Fri, Jul 2, 2021	28.27	28.27	27.91	27.93
2258	NASDAQ	HTBI	Thu, Jul 1, 2021	28.14	28.44	27.88	28.36
2257	NASDAQ	HTBI	Wed, Jun 30, 2021	27.77	28.30	27.77	27.90
2256	NASDAQ	HTBI	Tue, Jun 29, 2021	28.47	28.70	27.86	27.95
2255	NASDAQ	HTBI	Mon, Jun 28, 2021	28.02	28.57	27.67	28.45
2254	NASDAQ	HTBI	Fri, Jun 25, 2021	28.75	29.01	28.00	28.00
2253	NASDAQ	HTBI	Thu, Jun 24, 2021	28.48	28.82	27.91	28.73
2252	NASDAQ	HTBI	Wed, Jun 23, 2021	28.91	28.95	28.34	28.40
2251	NASDAQ	HTBI	Tue, Jun 22, 2021	28.71	29.09	28.40	28.88
2250	NASDAQ	HTBI	Mon, Jun 21, 2021	27.97	28.83	27.88	28.71
2249	NASDAQ	HTBI	Fri, Jun 18, 2021	28.67	29.03	26.99	27.74
2248	NASDAQ	HTBI	Thu, Jun 17, 2021	30.00	30.00	28.81	29.02
2247	NASDAQ	HTBI	Wed, Jun 16, 2021	29.10	30.09	28.76	29.86
2246	NASDAQ	HTBI	Tue, Jun 15, 2021	27.96	29.08	27.96	29.08
2245	NASDAQ	HTBI	Mon, Jun 14, 2021	28.77	28.82	28.60	28.65
2244	NASDAQ	HTBI	Fri, Jun 11, 2021	28.71	28.83	28.68	28.77
2243	NASDAQ	HTBI	Thu, Jun 10, 2021	29.16	29.16	28.67	28.71
2242	NASDAQ	HTBI	Wed, Jun 9, 2021	29.34	29.34	28.59	28.76
2241	NASDAQ	HTBI	Tue, Jun 8, 2021	29.50	29.70	28.76	29.50
2240	NASDAQ	HTBI	Mon, Jun 7, 2021	29.61	29.81	28.87	29.51
2239	NASDAQ	HTBI	Fri, Jun 4, 2021	26.29	29.55	26.29	29.33
2238	NASDAQ	HTBI	Thu, Jun 3, 2021	28.80	29.29	28.31	29.20
2237	NASDAQ	HTBI	Wed, Jun 2, 2021	28.75	28.97	28.51	28.65
2236	NASDAQ	HTBI	Tue, Jun 1, 2021	28.42	28.73	28.12	28.45
2235	NASDAQ	HTBI	Fri, May 28, 2021	28.44	28.45	27.81	28.37
2234	NASDAQ	HTBI	Thu, May 27, 2021	28.17	28.41	27.85	28.35
2233	NASDAQ	HTBI	Wed, May 26, 2021	27.11	27.93	26.97	27.85
2232	NASDAQ	HTBI	Tue, May 25, 2021	27.81	28.60	27.39	27.40
2231	NASDAQ	HTBI	Mon, May 24, 2021	28.46	28.46	27.69	28.26
2230	NASDAQ	HTBI	Fri, May 21, 2021	28.37	28.72	27.81	28.44
2229	NASDAQ	HTBI	Thu, May 20, 2021	27.87	28.18	27.50	28.07
2228	NASDAQ	HTBI	Wed, May 19, 2021	27.55	28.04	27.19	27.90
2227	NASDAQ	HTBI	Tue, May 18, 2021	29.08	29.08	27.59	27.90
2226	NASDAQ	HTBI	Mon, May 17, 2021	28.37	29.24	28.20	29.09
2225	NASDAQ	HTBI	Fri, May 14, 2021	27.57	28.50	27.40	28.43
2224	NASDAQ	HTBI	Thu, May 13, 2021	27.35	27.88	26.88	27.70
2223	NASDAQ	HTBI	Wed, May 12, 2021	27.50	27.74	26.93	27.04
2222	NASDAQ	HTBI	Tue, May 11, 2021	26.97	27.50	26.97	27.46
2221	NASDAQ	HTBI	Mon, May 10, 2021	27.50	27.50	27.05	27.28
2220	NASDAQ	HTBI	Fri, May 7, 2021	27.30	27.60	26.06	27.43
2219	NASDAQ	HTBI	Thu, May 6, 2021	27.18	27.60	27.18	27.56
2218	NASDAQ	HTBI	Wed, May 5, 2021	27.25	27.60	26.94	27.47
2217	NASDAQ	HTBI	Tue, May 4, 2021	26.90	27.50	26.68	27.36
2216	NASDAQ	HTBI	Mon, May 3, 2021	27.43	27.84	25.50	26.90
2215	NASDAQ	HTBI	Fri, Apr 30, 2021	26.75	27.41	26.75	27.40
2214	NASDAQ	HTBI	Thu, Apr 29, 2021	26.74	27.20	26.60	26.79
2213	NASDAQ	HTBI	Wed, Apr 28, 2021	26.60	26.70	26.45	26.45
2212	NASDAQ	HTBI	Tue, Apr 27, 2021	20.83	26.84	20.83	26.74
2211	NASDAQ	HTBI	Mon, Apr 26, 2021	26.16	26.53	25.94	26.48
2210	NASDAQ	HTBI	Fri, Apr 23, 2021	25.88	26.64	25.75	26.14
2209	NASDAQ	HTBI	Thu, Apr 22, 2021	25.89	26.08	25.44	25.44
2208	NASDAQ	HTBI	Wed, Apr 21, 2021	25.39	25.84	25.21	25.73
2207	NASDAQ	HTBI	Tue, Apr 20, 2021	25.64	26.77	25.18	25.35
2206	NASDAQ	HTBI	Mon, Apr 19, 2021	25.83	26.01	25.33	25.70
2205	NASDAQ	HTBI	Fri, Apr 16, 2021	25.90	26.16	25.65	25.91
2204	NASDAQ	HTBI	Thu, Apr 15, 2021	25.75	25.80	25.15	25.78
2203	NASDAQ	HTBI	Wed, Apr 14, 2021	25.32	25.84	25.32	25.72
2202	NASDAQ	HTBI	Tue, Apr 13, 2021	25.67	25.70	25.00	25.31
2201	NASDAQ	HTBI	Mon, Apr 12, 2021	25.50	25.81	25.45	25.60
2200	NASDAQ	HTBI	Fri, Apr 9, 2021	25.30	25.66	25.23	25.39
2199	NASDAQ	HTBI	Thu, Apr 8, 2021	24.99	25.41	24.81	25.32
2198	NASDAQ	HTBI	Wed, Apr 7, 2021	24.90	25.11	24.87	25.07
2197	NASDAQ	HTBI	Tue, Apr 6, 2021	24.80	25.23	24.72	24.86
2196	NASDAQ	HTBI	Mon, Apr 5, 2021	24.75	25.18	24.12	24.90
2195	NASDAQ	HTBI	Thu, Apr 1, 2021	24.23	24.99	24.22	24.45
2194	NASDAQ	HTBI	Wed, Mar 31, 2021	24.76	24.76	24.26	24.35
2193	NASDAQ	HTBI	Tue, Mar 30, 2021	24.81	25.18	24.54	24.62
2192	NASDAQ	HTBI	Mon, Mar 29, 2021	24.85	25.12	24.51	24.51
2191	NASDAQ	HTBI	Fri, Mar 26, 2021	24.75	25.20	24.56	25.20
2190	NASDAQ	HTBI	Thu, Mar 25, 2021	23.58	24.52	23.36	24.49
2189	NASDAQ	HTBI	Wed, Mar 24, 2021	23.75	24.83	23.64	23.64
2188	NASDAQ	HTBI	Tue, Mar 23, 2021	24.41	24.73	23.39	23.47
2187	NASDAQ	HTBI	Mon, Mar 22, 2021	25.49	25.49	24.41	24.49
2186	NASDAQ	HTBI	Fri, Mar 19, 2021	24.30	25.94	24.00	25.82
2185	NASDAQ	HTBI	Thu, Mar 18, 2021	23.89	24.65	23.81	24.39
2184	NASDAQ	HTBI	Wed, Mar 17, 2021	24.15	24.64	23.44	23.67
2183	NASDAQ	HTBI	Tue, Mar 16, 2021	24.55	24.77	23.76	24.11
2182	NASDAQ	HTBI	Mon, Mar 15, 2021	25.11	25.11	24.33	24.74
2181	NASDAQ	HTBI	Fri, Mar 12, 2021	25.51	25.75	25.01	25.17
2180	NASDAQ	HTBI	Thu, Mar 11, 2021	24.97	25.46	24.75	25.35
2179	NASDAQ	HTBI	Wed, Mar 10, 2021	25.08	25.08	24.61	24.93
2178	NASDAQ	HTBI	Tue, Mar 9, 2021	25.55	25.55	24.83	25.18
2177	NASDAQ	HTBI	Mon, Mar 8, 2021	24.95	25.83	24.55	25.61
2176	NASDAQ	HTBI	Fri, Mar 5, 2021	24.14	25.00	24.14	24.89
2175	NASDAQ	HTBI	Thu, Mar 4, 2021	24.68	25.00	23.37	23.57
2174	NASDAQ	HTBI	Wed, Mar 3, 2021	24.28	25.13	23.99	24.52
2173	NASDAQ	HTBI	Tue, Mar 2, 2021	23.82	24.36	23.75	23.75
2172	NASDAQ	HTBI	Mon, Mar 1, 2021	23.56	24.07	23.22	23.85
2171	NASDAQ	HTBI	Fri, Feb 26, 2021	22.92	23.49	22.59	23.14
2170	NASDAQ	HTBI	Thu, Feb 25, 2021	23.59	24.10	22.66	23.03
2169	NASDAQ	HTBI	Wed, Feb 24, 2021	22.91	23.84	22.91	23.64
2168	NASDAQ	HTBI	Tue, Feb 23, 2021	22.85	23.40	22.28	22.69
2167	NASDAQ	HTBI	Mon, Feb 22, 2021	22.15	23.49	22.15	22.87
2166	NASDAQ	HTBI	Fri, Feb 19, 2021	21.97	22.55	21.94	22.31
2165	NASDAQ	HTBI	Thu, Feb 18, 2021	22.19	22.50	21.65	21.86
2164	NASDAQ	HTBI	Wed, Feb 17, 2021	22.12	22.58	22.09	22.20
2163	NASDAQ	HTBI	Tue, Feb 16, 2021	22.58	22.64	22.13	22.36
2162	NASDAQ	HTBI	Fri, Feb 12, 2021	23.05	23.20	22.20	22.50
2161	NASDAQ	HTBI	Thu, Feb 11, 2021	23.13	23.53	22.66	22.92
2160	NASDAQ	HTBI	Wed, Feb 10, 2021	23.06	23.74	22.91	22.95
2159	NASDAQ	HTBI	Tue, Feb 9, 2021	22.75	22.95	22.41	22.95
2158	NASDAQ	HTBI	Mon, Feb 8, 2021	22.42	23.05	21.79	22.93
2157	NASDAQ	HTBI	Fri, Feb 5, 2021	22.80	22.80	21.59	22.42
2156	NASDAQ	HTBI	Thu, Feb 4, 2021	21.56	22.00	21.22	22.00
2155	NASDAQ	HTBI	Wed, Feb 3, 2021	21.44	21.90	21.01	21.60
2154	NASDAQ	HTBI	Tue, Feb 2, 2021	21.41	21.68	21.20	21.55
2153	NASDAQ	HTBI	Mon, Feb 1, 2021	21.00	21.49	20.72	21.09
2152	NASDAQ	HTBI	Fri, Jan 29, 2021	21.05	21.58	20.47	21.00
2151	NASDAQ	HTBI	Thu, Jan 28, 2021	20.56	21.25	20.11	21.17
2150	NASDAQ	HTBI	Wed, Jan 27, 2021	19.71	20.20	19.62	19.93
2149	NASDAQ	HTBI	Tue, Jan 26, 2021	20.86	21.00	20.27	20.27
2148	NASDAQ	HTBI	Mon, Jan 25, 2021	20.44	21.03	20.16	20.85
2147	NASDAQ	HTBI	Fri, Jan 22, 2021	19.80	20.64	19.55	20.64
2146	NASDAQ	HTBI	Thu, Jan 21, 2021	20.64	20.64	20.04	20.05
2145	NASDAQ	HTBI	Wed, Jan 20, 2021	20.51	20.64	20.26	20.55
2144	NASDAQ	HTBI	Tue, Jan 19, 2021	20.75	20.83	20.28	20.52
2143	NASDAQ	HTBI	Fri, Jan 15, 2021	20.54	21.11	20.54	20.82
2142	NASDAQ	HTBI	Thu, Jan 14, 2021	20.63	21.04	20.55	20.88
2141	NASDAQ	HTBI	Wed, Jan 13, 2021	20.75	20.79	20.21	20.62
2140	NASDAQ	HTBI	Tue, Jan 12, 2021	20.75	21.07	20.53	20.86
2139	NASDAQ	HTBI	Mon, Jan 11, 2021	20.18	20.62	19.90	20.50
2138	NASDAQ	HTBI	Fri, Jan 8, 2021	21.18	21.18	20.07	20.53
2137	NASDAQ	HTBI	Thu, Jan 7, 2021	21.40	21.45	20.98	21.20
2136	NASDAQ	HTBI	Wed, Jan 6, 2021	19.97	21.87	19.97	21.28
2135	NASDAQ	HTBI	Tue, Jan 5, 2021	19.78	19.94	19.47	19.60
2134	NASDAQ	HTBI	Mon, Jan 4, 2021	19.15	19.79	19.08	19.57
2133	NASDAQ	HTBI	Thu, Dec 31, 2020	19.17	19.39	19.08	19.31
2132	NASDAQ	HTBI	Wed, Dec 30, 2020	18.75	19.41	18.63	19.25
2131	NASDAQ	HTBI	Tue, Dec 29, 2020	18.95	19.28	18.86	18.96
2130	NASDAQ	HTBI	Mon, Dec 28, 2020	19.07	19.55	18.88	19.25
2129	NASDAQ	HTBI	Thu, Dec 24, 2020	19.38	19.44	18.69	19.44
2128	NASDAQ	HTBI	Wed, Dec 23, 2020	19.08	19.52	19.08	19.43
2127	NASDAQ	HTBI	Tue, Dec 22, 2020	18.73	19.03	18.42	18.94
2126	NASDAQ	HTBI	Mon, Dec 21, 2020	19.20	19.22	18.66	18.79
2125	NASDAQ	HTBI	Fri, Dec 18, 2020	19.35	19.37	18.98	19.25
2124	NASDAQ	HTBI	Thu, Dec 17, 2020	19.01	19.30	18.90	19.23
2123	NASDAQ	HTBI	Wed, Dec 16, 2020	19.20	19.25	18.93	19.01
2122	NASDAQ	HTBI	Tue, Dec 15, 2020	18.95	19.35	18.78	19.07
2121	NASDAQ	HTBI	Mon, Dec 14, 2020	18.77	19.09	18.77	18.84
2120	NASDAQ	HTBI	Fri, Dec 11, 2020	18.76	19.12	18.75	19.00
2119	NASDAQ	HTBI	Thu, Dec 10, 2020	18.37	19.03	18.37	19.03
2118	NASDAQ	HTBI	Wed, Dec 9, 2020	19.09	19.09	18.78	18.79
2117	NASDAQ	HTBI	Tue, Dec 8, 2020	18.36	19.00	18.36	18.90
2116	NASDAQ	HTBI	Mon, Dec 7, 2020	18.73	18.93	18.59	18.62
2115	NASDAQ	HTBI	Fri, Dec 4, 2020	18.43	18.98	18.43	18.96
2114	NASDAQ	HTBI	Thu, Dec 3, 2020	18.06	18.65	17.82	18.24
2113	NASDAQ	HTBI	Wed, Dec 2, 2020	17.42	18.17	17.28	18.11
2112	NASDAQ	HTBI	Tue, Dec 1, 2020	17.48	17.74	17.22	17.42
2111	NASDAQ	HTBI	Mon, Nov 30, 2020	18.36	18.58	16.85	17.03
2110	NASDAQ	HTBI	Fri, Nov 27, 2020	18.49	18.84	17.84	18.56
2109	NASDAQ	HTBI	Wed, Nov 25, 2020	18.44	18.70	18.15	18.48
2108	NASDAQ	HTBI	Tue, Nov 24, 2020	18.45	19.31	18.37	18.91
2107	NASDAQ	HTBI	Mon, Nov 23, 2020	18.32	18.76	18.10	18.20
2106	NASDAQ	HTBI	Fri, Nov 20, 2020	17.72	18.39	17.70	18.34
2105	NASDAQ	HTBI	Thu, Nov 19, 2020	18.40	18.43	17.75	17.97
2104	NASDAQ	HTBI	Wed, Nov 18, 2020	19.20	19.20	18.45	18.52
2103	NASDAQ	HTBI	Tue, Nov 17, 2020	18.73	19.01	18.46	18.80
2102	NASDAQ	HTBI	Mon, Nov 16, 2020	18.50	19.07	18.48	19.07
2101	NASDAQ	HTBI	Fri, Nov 13, 2020	17.79	18.26	17.79	17.95
2100	NASDAQ	HTBI	Thu, Nov 12, 2020	17.85	17.86	17.11	17.64
2099	NASDAQ	HTBI	Wed, Nov 11, 2020	19.08	19.08	17.77	18.18
2098	NASDAQ	HTBI	Tue, Nov 10, 2020	18.45	19.25	18.25	19.09
2097	NASDAQ	HTBI	Mon, Nov 9, 2020	17.44	19.03	17.17	18.18
2096	NASDAQ	HTBI	Fri, Nov 6, 2020	16.64	16.84	16.09	16.20
2095	NASDAQ	HTBI	Thu, Nov 5, 2020	16.18	16.71	16.18	16.59
2094	NASDAQ	HTBI	Wed, Nov 4, 2020	16.56	16.78	16.15	16.25
2093	NASDAQ	HTBI	Tue, Nov 3, 2020	16.76	17.03	16.51	16.92
2092	NASDAQ	HTBI	Mon, Nov 2, 2020	16.74	16.74	16.21	16.56
2091	NASDAQ	HTBI	Fri, Oct 30, 2020	15.65	16.26	15.65	15.97
2090	NASDAQ	HTBI	Thu, Oct 29, 2020	15.11	15.80	15.05	15.72
2089	NASDAQ	HTBI	Wed, Oct 28, 2020	15.45	16.22	14.77	15.14
2088	NASDAQ	HTBI	Tue, Oct 27, 2020	15.71	15.71	15.42	15.46
2087	NASDAQ	HTBI	Mon, Oct 26, 2020	16.17	16.17	15.75	15.85
2086	NASDAQ	HTBI	Fri, Oct 23, 2020	16.33	16.57	16.25	16.42
2085	NASDAQ	HTBI	Thu, Oct 22, 2020	15.42	16.24	15.22	16.17
2084	NASDAQ	HTBI	Wed, Oct 21, 2020	14.64	15.43	14.64	15.34
2083	NASDAQ	HTBI	Tue, Oct 20, 2020	14.77	15.17	14.65	15.14
2082	NASDAQ	HTBI	Mon, Oct 19, 2020	15.01	15.17	14.62	14.69
2081	NASDAQ	HTBI	Fri, Oct 16, 2020	15.21	15.21	14.68	14.95
2080	NASDAQ	HTBI	Thu, Oct 15, 2020	14.65	15.36	14.52	15.32
2079	NASDAQ	HTBI	Wed, Oct 14, 2020	14.75	14.82	14.65	14.75
2078	NASDAQ	HTBI	Tue, Oct 13, 2020	14.95	15.19	14.55	14.75
2077	NASDAQ	HTBI	Mon, Oct 12, 2020	14.55	15.20	14.55	15.14
2076	NASDAQ	HTBI	Fri, Oct 9, 2020	15.47	15.47	14.63	14.89
2075	NASDAQ	HTBI	Thu, Oct 8, 2020	14.53	15.43	14.45	15.28
2074	NASDAQ	HTBI	Wed, Oct 7, 2020	14.36	14.43	14.10	14.39
2073	NASDAQ	HTBI	Tue, Oct 6, 2020	14.19	14.42	13.76	14.07
2072	NASDAQ	HTBI	Mon, Oct 5, 2020	14.04	14.44	12.81	13.99
2071	NASDAQ	HTBI	Fri, Oct 2, 2020	13.79	13.96	13.67	13.86
2070	NASDAQ	HTBI	Thu, Oct 1, 2020	13.47	13.78	13.36	13.67
2069	NASDAQ	HTBI	Wed, Sep 30, 2020	13.66	13.78	13.57	13.58
2068	NASDAQ	HTBI	Tue, Sep 29, 2020	13.59	13.72	13.48	13.72
2067	NASDAQ	HTBI	Mon, Sep 28, 2020	13.63	13.94	13.55	13.77
2066	NASDAQ	HTBI	Fri, Sep 25, 2020	13.37	13.63	13.34	13.48
2065	NASDAQ	HTBI	Thu, Sep 24, 2020	13.36	13.64	13.28	13.37
2064	NASDAQ	HTBI	Wed, Sep 23, 2020	13.50	13.75	13.26	13.28
2063	NASDAQ	HTBI	Tue, Sep 22, 2020	13.90	14.48	13.50	13.51
2062	NASDAQ	HTBI	Mon, Sep 21, 2020	14.16	14.36	13.77	13.81
2061	NASDAQ	HTBI	Fri, Sep 18, 2020	14.77	14.96	14.36	14.37
2060	NASDAQ	HTBI	Thu, Sep 17, 2020	14.60	14.72	14.53	14.57
2059	NASDAQ	HTBI	Wed, Sep 16, 2020	14.70	14.87	14.66	14.71
2058	NASDAQ	HTBI	Tue, Sep 15, 2020	14.90	15.05	14.72	14.72
2057	NASDAQ	HTBI	Mon, Sep 14, 2020	14.96	14.96	14.58	14.88
2056	NASDAQ	HTBI	Fri, Sep 11, 2020	14.88	15.00	14.51	14.54
2055	NASDAQ	HTBI	Thu, Sep 10, 2020	15.00	15.00	14.57	14.80
2054	NASDAQ	HTBI	Wed, Sep 9, 2020	14.84	15.05	14.75	14.89
2053	NASDAQ	HTBI	Tue, Sep 8, 2020	15.13	15.13	14.56	14.81
2052	NASDAQ	HTBI	Fri, Sep 4, 2020	14.91	15.44	14.84	15.14
2051	NASDAQ	HTBI	Thu, Sep 3, 2020	14.36	14.69	14.23	14.56
2050	NASDAQ	HTBI	Wed, Sep 2, 2020	14.21	14.59	14.15	14.23
2049	NASDAQ	HTBI	Tue, Sep 1, 2020	13.96	14.51	13.96	14.25
2048	NASDAQ	HTBI	Mon, Aug 31, 2020	14.14	14.23	13.92	14.03
2047	NASDAQ	HTBI	Fri, Aug 28, 2020	14.48	14.50	14.14	14.20
2046	NASDAQ	HTBI	Thu, Aug 27, 2020	14.45	14.58	14.27	14.32
2045	NASDAQ	HTBI	Wed, Aug 26, 2020	14.51	14.59	14.31	14.33
2044	NASDAQ	HTBI	Tue, Aug 25, 2020	14.71	14.75	14.48	14.55
2043	NASDAQ	HTBI	Mon, Aug 24, 2020	14.24	14.54	14.08	14.51
2042	NASDAQ	HTBI	Fri, Aug 21, 2020	14.22	14.53	14.06	14.07
2041	NASDAQ	HTBI	Thu, Aug 20, 2020	14.35	14.42	14.06	14.37
2040	NASDAQ	HTBI	Wed, Aug 19, 2020	14.46	14.66	14.28	14.34
2039	NASDAQ	HTBI	Tue, Aug 18, 2020	15.08	15.08	14.46	14.51
2038	NASDAQ	HTBI	Mon, Aug 17, 2020	15.09	15.10	14.56	14.93
2037	NASDAQ	HTBI	Fri, Aug 14, 2020	14.76	15.13	14.56	15.09
2036	NASDAQ	HTBI	Thu, Aug 13, 2020	15.42	15.60	14.91	15.06
2035	NASDAQ	HTBI	Wed, Aug 12, 2020	15.93	15.95	15.49	15.57
2034	NASDAQ	HTBI	Tue, Aug 11, 2020	15.77	16.19	15.49	15.63
2033	NASDAQ	HTBI	Mon, Aug 10, 2020	15.03	15.74	15.03	15.48
2032	NASDAQ	HTBI	Fri, Aug 7, 2020	13.80	14.95	13.80	14.95
2031	NASDAQ	HTBI	Thu, Aug 6, 2020	13.89	13.97	13.76	13.87
2030	NASDAQ	HTBI	Wed, Aug 5, 2020	14.05	14.08	13.72	13.83
2029	NASDAQ	HTBI	Tue, Aug 4, 2020	14.04	14.19	13.86	13.86
2028	NASDAQ	HTBI	Mon, Aug 3, 2020	14.57	14.66	14.12	14.13
2027	NASDAQ	HTBI	Fri, Jul 31, 2020	14.31	14.55	14.16	14.42
2026	NASDAQ	HTBI	Thu, Jul 30, 2020	14.25	14.52	14.14	14.43
2025	NASDAQ	HTBI	Wed, Jul 29, 2020	14.27	14.62	14.20	14.53
2024	NASDAQ	HTBI	Tue, Jul 28, 2020	14.25	14.63	14.01	14.07
2023	NASDAQ	HTBI	Mon, Jul 27, 2020	14.41	14.41	14.12	14.16
2022	NASDAQ	HTBI	Fri, Jul 24, 2020	14.41	14.98	14.34	14.48
2021	NASDAQ	HTBI	Thu, Jul 23, 2020	14.01	14.41	14.01	14.35
2020	NASDAQ	HTBI	Wed, Jul 22, 2020	14.31	14.31	13.81	14.07
2019	NASDAQ	HTBI	Tue, Jul 21, 2020	14.11	14.58	14.11	14.48
2018	NASDAQ	HTBI	Mon, Jul 20, 2020	14.12	14.14	13.92	13.95
2017	NASDAQ	HTBI	Fri, Jul 17, 2020	14.54	14.63	14.25	14.25
2016	NASDAQ	HTBI	Thu, Jul 16, 2020	14.72	14.76	14.54	14.62
2015	NASDAQ	HTBI	Wed, Jul 15, 2020	14.83	15.00	14.74	14.77
2014	NASDAQ	HTBI	Tue, Jul 14, 2020	14.53	14.55	14.11	14.38
2013	NASDAQ	HTBI	Mon, Jul 13, 2020	14.70	14.70	14.29	14.46
2012	NASDAQ	HTBI	Fri, Jul 10, 2020	13.91	14.46	13.91	14.45
2011	NASDAQ	HTBI	Thu, Jul 9, 2020	14.21	14.21	13.76	13.77
2010	NASDAQ	HTBI	Wed, Jul 8, 2020	14.43	14.61	14.03	14.33
2009	NASDAQ	HTBI	Tue, Jul 7, 2020	14.77	15.00	14.47	14.53
2008	NASDAQ	HTBI	Mon, Jul 6, 2020	15.44	15.44	14.96	14.98
2007	NASDAQ	HTBI	Thu, Jul 2, 2020	15.43	15.77	14.95	15.03
2006	NASDAQ	HTBI	Wed, Jul 1, 2020	15.91	15.91	15.10	15.13
2005	NASDAQ	HTBI	Tue, Jun 30, 2020	15.52	16.12	15.48	16.00
2004	NASDAQ	HTBI	Mon, Jun 29, 2020	14.89	15.64	14.89	15.63
2003	NASDAQ	HTBI	Fri, Jun 26, 2020	15.02	15.02	14.31	14.59
2002	NASDAQ	HTBI	Thu, Jun 25, 2020	14.70	15.31	14.52	15.31
2001	NASDAQ	HTBI	Wed, Jun 24, 2020	15.02	15.10	14.73	14.82
2000	NASDAQ	HTBI	Tue, Jun 23, 2020	15.63	15.74	15.20	15.31
1999	NASDAQ	HTBI	Mon, Jun 22, 2020	15.52	15.74	15.36	15.45
1998	NASDAQ	HTBI	Fri, Jun 19, 2020	15.77	15.82	15.36	15.80
1997	NASDAQ	HTBI	Thu, Jun 18, 2020	15.54	16.02	15.54	15.71
1996	NASDAQ	HTBI	Wed, Jun 17, 2020	16.20	16.27	15.71	15.81
1995	NASDAQ	HTBI	Tue, Jun 16, 2020	16.88	17.18	16.32	16.47
1994	NASDAQ	HTBI	Mon, Jun 15, 2020	15.09	16.15	15.09	16.06
1993	NASDAQ	HTBI	Fri, Jun 12, 2020	16.19	16.19	15.32	15.79
1992	NASDAQ	HTBI	Thu, Jun 11, 2020	15.84	15.90	15.44	15.44
1991	NASDAQ	HTBI	Wed, Jun 10, 2020	17.18	17.53	16.44	16.45
1990	NASDAQ	HTBI	Tue, Jun 9, 2020	17.43	17.71	17.00	17.35
1989	NASDAQ	HTBI	Mon, Jun 8, 2020	18.27	18.43	17.59	17.91
1988	NASDAQ	HTBI	Fri, Jun 5, 2020	17.15	18.10	16.98	17.85
1987	NASDAQ	HTBI	Thu, Jun 4, 2020	15.43	16.17	15.43	16.17
1986	NASDAQ	HTBI	Wed, Jun 3, 2020	15.42	16.21	15.29	15.64
1985	NASDAQ	HTBI	Tue, Jun 2, 2020	15.10	15.42	14.86	14.98
1984	NASDAQ	HTBI	Mon, Jun 1, 2020	15.52	15.76	14.91	14.94
1983	NASDAQ	HTBI	Fri, May 29, 2020	15.63	15.75	15.31	15.42
1982	NASDAQ	HTBI	Thu, May 28, 2020	16.99	16.99	15.88	15.95
1981	NASDAQ	HTBI	Wed, May 27, 2020	15.89	16.80	15.72	16.63
1980	NASDAQ	HTBI	Tue, May 26, 2020	14.80	15.52	14.53	15.39
1979	NASDAQ	HTBI	Fri, May 22, 2020	14.70	14.82	14.39	14.44
1978	NASDAQ	HTBI	Thu, May 21, 2020	14.42	14.85	14.42	14.55
1977	NASDAQ	HTBI	Wed, May 20, 2020	14.11	14.83	14.05	14.43
1976	NASDAQ	HTBI	Tue, May 19, 2020	14.11	14.27	13.83	13.85
1975	NASDAQ	HTBI	Mon, May 18, 2020	13.74	14.36	13.69	14.28
1974	NASDAQ	HTBI	Fri, May 15, 2020	12.99	13.19	12.83	13.01
1973	NASDAQ	HTBI	Thu, May 14, 2020	12.50	12.94	12.07	12.92
1972	NASDAQ	HTBI	Wed, May 13, 2020	13.26	13.35	12.40	12.92
1971	NASDAQ	HTBI	Tue, May 12, 2020	14.06	14.06	13.43	13.47
1970	NASDAQ	HTBI	Mon, May 11, 2020	14.18	14.37	13.57	14.00
1969	NASDAQ	HTBI	Fri, May 8, 2020	14.38	14.52	14.13	14.51
1968	NASDAQ	HTBI	Thu, May 7, 2020	14.18	14.26	13.79	13.98
1967	NASDAQ	HTBI	Wed, May 6, 2020	14.35	14.45	13.83	13.88
1966	NASDAQ	HTBI	Tue, May 5, 2020	15.46	15.47	14.03	14.13
1965	NASDAQ	HTBI	Mon, May 4, 2020	14.53	15.21	14.39	15.07
1964	NASDAQ	HTBI	Fri, May 1, 2020	14.91	14.92	14.39	14.77
1963	NASDAQ	HTBI	Thu, Apr 30, 2020	16.06	16.10	15.06	15.37
1962	NASDAQ	HTBI	Wed, Apr 29, 2020	17.21	17.63	16.40	16.70
1961	NASDAQ	HTBI	Tue, Apr 28, 2020	16.29	16.79	15.90	16.52
1960	NASDAQ	HTBI	Mon, Apr 27, 2020	14.92	16.15	14.91	15.75
1959	NASDAQ	HTBI	Fri, Apr 24, 2020	14.77	14.90	14.23	14.87
1958	NASDAQ	HTBI	Thu, Apr 23, 2020	14.45	14.93	14.08	14.76
1957	NASDAQ	HTBI	Wed, Apr 22, 2020	14.73	15.54	14.04	14.30
1956	NASDAQ	HTBI	Tue, Apr 21, 2020	13.60	14.32	13.43	14.31
1955	NASDAQ	HTBI	Mon, Apr 20, 2020	14.00	14.60	13.79	14.16
1954	NASDAQ	HTBI	Fri, Apr 17, 2020	13.55	14.56	13.55	14.25
1953	NASDAQ	HTBI	Thu, Apr 16, 2020	13.82	14.11	12.90	13.36
1952	NASDAQ	HTBI	Wed, Apr 15, 2020	13.85	14.13	13.57	13.86
1951	NASDAQ	HTBI	Tue, Apr 14, 2020	15.37	15.65	14.16	14.59
1950	NASDAQ	HTBI	Mon, Apr 13, 2020	15.76	15.80	14.65	15.12
1949	NASDAQ	HTBI	Thu, Apr 9, 2020	14.84	16.02	14.66	15.92
1948	NASDAQ	HTBI	Wed, Apr 8, 2020	14.04	14.75	14.03	14.52
1947	NASDAQ	HTBI	Tue, Apr 7, 2020	15.12	15.34	13.72	13.79
1946	NASDAQ	HTBI	Mon, Apr 6, 2020	14.72	15.33	14.52	14.69
1945	NASDAQ	HTBI	Fri, Apr 3, 2020	14.77	14.79	14.08	14.44
1944	NASDAQ	HTBI	Thu, Apr 2, 2020	14.58	15.08	13.96	14.56
1943	NASDAQ	HTBI	Wed, Apr 1, 2020	15.36	15.55	14.66	14.68
1942	NASDAQ	HTBI	Tue, Mar 31, 2020	15.00	16.26	15.00	15.92
1941	NASDAQ	HTBI	Mon, Mar 30, 2020	15.34	15.66	14.65	15.06
1940	NASDAQ	HTBI	Fri, Mar 27, 2020	15.20	15.86	13.68	15.30
1939	NASDAQ	HTBI	Thu, Mar 26, 2020	14.63	15.94	14.31	15.75
1938	NASDAQ	HTBI	Wed, Mar 25, 2020	14.75	15.04	14.04	14.53
1937	NASDAQ	HTBI	Tue, Mar 24, 2020	13.55	14.73	12.97	14.57
1936	NASDAQ	HTBI	Mon, Mar 23, 2020	12.59	13.86	11.75	13.67
1935	NASDAQ	HTBI	Fri, Mar 20, 2020	14.12	14.67	11.94	12.48
1934	NASDAQ	HTBI	Thu, Mar 19, 2020	12.45	14.52	12.45	14.00
1933	NASDAQ	HTBI	Wed, Mar 18, 2020	16.29	17.10	12.49	12.50
1932	NASDAQ	HTBI	Tue, Mar 17, 2020	17.27	18.43	16.27	17.26
1931	NASDAQ	HTBI	Mon, Mar 16, 2020	17.25	19.32	16.73	17.22
1930	NASDAQ	HTBI	Fri, Mar 13, 2020	18.49	19.40	17.95	19.40
1929	NASDAQ	HTBI	Thu, Mar 12, 2020	18.68	19.43	17.72	17.99
1928	NASDAQ	HTBI	Wed, Mar 11, 2020	20.12	20.54	19.28	19.63
1927	NASDAQ	HTBI	Tue, Mar 10, 2020	19.67	21.44	19.33	20.69
1926	NASDAQ	HTBI	Mon, Mar 9, 2020	21.07	21.25	19.25	19.25
1925	NASDAQ	HTBI	Fri, Mar 6, 2020	22.42	22.73	21.08	22.20
1924	NASDAQ	HTBI	Thu, Mar 5, 2020	23.44	23.49	22.91	22.98
1923	NASDAQ	HTBI	Wed, Mar 4, 2020	23.95	23.95	23.28	23.55
1922	NASDAQ	HTBI	Tue, Mar 3, 2020	23.90	24.36	23.50	23.69
1921	NASDAQ	HTBI	Mon, Mar 2, 2020	23.74	24.15	23.65	23.90
1920	NASDAQ	HTBI	Fri, Feb 28, 2020	24.32	24.70	23.28	23.76
1919	NASDAQ	HTBI	Thu, Feb 27, 2020	25.70	26.15	24.69	24.78
1918	NASDAQ	HTBI	Wed, Feb 26, 2020	26.21	26.41	25.76	25.99
1917	NASDAQ	HTBI	Tue, Feb 25, 2020	26.50	26.50	26.01	26.11
1916	NASDAQ	HTBI	Mon, Feb 24, 2020	26.50	26.52	26.29	26.49
1915	NASDAQ	HTBI	Fri, Feb 21, 2020	26.98	26.99	26.75	26.87
1914	NASDAQ	HTBI	Thu, Feb 20, 2020	26.76	26.99	26.71	26.99
1913	NASDAQ	HTBI	Wed, Feb 19, 2020	26.80	26.93	26.75	26.88
1912	NASDAQ	HTBI	Tue, Feb 18, 2020	26.90	27.01	26.60	26.82
1911	NASDAQ	HTBI	Fri, Feb 14, 2020	27.03	27.09	26.79	26.82
1910	NASDAQ	HTBI	Thu, Feb 13, 2020	27.00	27.05	26.93	27.00
1909	NASDAQ	HTBI	Wed, Feb 12, 2020	27.33	27.36	26.95	26.99
1908	NASDAQ	HTBI	Tue, Feb 11, 2020	26.94	27.25	26.94	27.11
1907	NASDAQ	HTBI	Mon, Feb 10, 2020	26.98	27.08	26.80	27.01
1906	NASDAQ	HTBI	Fri, Feb 7, 2020	27.40	27.45	27.01	27.03
1905	NASDAQ	HTBI	Thu, Feb 6, 2020	27.49	27.79	27.33	27.41
1904	NASDAQ	HTBI	Wed, Feb 5, 2020	26.77	27.46	26.77	27.41
1903	NASDAQ	HTBI	Tue, Feb 4, 2020	26.65	26.98	26.64	26.68
1902	NASDAQ	HTBI	Mon, Feb 3, 2020	26.77	26.77	26.57	26.65
1901	NASDAQ	HTBI	Fri, Jan 31, 2020	26.74	26.78	26.49	26.52
1900	NASDAQ	HTBI	Thu, Jan 30, 2020	26.40	26.88	26.35	26.82
1899	NASDAQ	HTBI	Wed, Jan 29, 2020	26.55	27.03	26.32	26.47
1898	NASDAQ	HTBI	Tue, Jan 28, 2020	26.22	26.52	26.12	26.44
1897	NASDAQ	HTBI	Mon, Jan 27, 2020	26.20	26.42	26.10	26.12
1896	NASDAQ	HTBI	Fri, Jan 24, 2020	26.45	26.59	26.33	26.35
1895	NASDAQ	HTBI	Thu, Jan 23, 2020	26.32	26.60	26.25	26.49
1894	NASDAQ	HTBI	Wed, Jan 22, 2020	26.43	26.59	26.40	26.44
1893	NASDAQ	HTBI	Tue, Jan 21, 2020	26.60	26.69	26.53	26.58
1892	NASDAQ	HTBI	Fri, Jan 17, 2020	27.02	27.02	26.59	26.63
1891	NASDAQ	HTBI	Thu, Jan 16, 2020	26.80	27.07	26.77	26.89
1890	NASDAQ	HTBI	Wed, Jan 15, 2020	26.65	26.78	26.52	26.68
1889	NASDAQ	HTBI	Tue, Jan 14, 2020	26.66	26.86	26.56	26.60
1888	NASDAQ	HTBI	Mon, Jan 13, 2020	26.64	26.78	26.56	26.70
1887	NASDAQ	HTBI	Fri, Jan 10, 2020	26.71	26.77	26.58	26.68
1886	NASDAQ	HTBI	Thu, Jan 9, 2020	26.69	26.93	26.67	26.71
1885	NASDAQ	HTBI	Wed, Jan 8, 2020	26.23	26.79	26.23	26.73
1884	NASDAQ	HTBI	Tue, Jan 7, 2020	26.36	26.36	26.03	26.17
1883	NASDAQ	HTBI	Mon, Jan 6, 2020	26.28	26.51	26.08	26.32
1882	NASDAQ	HTBI	Fri, Jan 3, 2020	26.57	26.67	26.38	26.48
1881	NASDAQ	HTBI	Thu, Jan 2, 2020	26.87	26.87	26.55	26.78
1880	NASDAQ	HTBI	Tue, Dec 31, 2019	27.00	27.15	26.79	26.83
1879	NASDAQ	HTBI	Mon, Dec 30, 2019	26.83	27.13	26.37	26.97
1878	NASDAQ	HTBI	Fri, Dec 27, 2019	27.12	27.12	26.75	26.85
1877	NASDAQ	HTBI	Thu, Dec 26, 2019	26.89	27.10	26.81	27.05
1876	NASDAQ	HTBI	Tue, Dec 24, 2019	26.90	27.09	26.69	26.85
1875	NASDAQ	HTBI	Mon, Dec 23, 2019	27.05	27.05	26.79	26.88
1874	NASDAQ	HTBI	Fri, Dec 20, 2019	26.83	27.33	26.76	27.14
1873	NASDAQ	HTBI	Thu, Dec 19, 2019	26.75	27.43	26.75	26.84
1872	NASDAQ	HTBI	Wed, Dec 18, 2019	26.85	27.05	26.50	26.83
1871	NASDAQ	HTBI	Tue, Dec 17, 2019	26.91	27.01	26.68	26.89
1870	NASDAQ	HTBI	Mon, Dec 16, 2019	26.70	26.97	26.70	26.84
1869	NASDAQ	HTBI	Fri, Dec 13, 2019	26.77	26.79	26.42	26.70
1868	NASDAQ	HTBI	Thu, Dec 12, 2019	26.41	26.82	26.41	26.78
1867	NASDAQ	HTBI	Wed, Dec 11, 2019	26.44	26.60	26.25	26.35
1866	NASDAQ	HTBI	Tue, Dec 10, 2019	26.30	26.52	26.30	26.51
1865	NASDAQ	HTBI	Mon, Dec 9, 2019	26.29	26.52	26.27	26.32
1864	NASDAQ	HTBI	Fri, Dec 6, 2019	26.35	26.60	26.24	26.30
1863	NASDAQ	HTBI	Thu, Dec 5, 2019	26.13	26.35	26.03	26.26
1862	NASDAQ	HTBI	Wed, Dec 4, 2019	25.96	26.29	25.96	26.03
1861	NASDAQ	HTBI	Tue, Dec 3, 2019	26.05	26.10	25.81	25.91
1860	NASDAQ	HTBI	Mon, Dec 2, 2019	26.22	26.31	26.08	26.08
1859	NASDAQ	HTBI	Fri, Nov 29, 2019	26.30	26.32	26.07	26.13
1858	NASDAQ	HTBI	Wed, Nov 27, 2019	26.37	26.49	26.25	26.31
1857	NASDAQ	HTBI	Tue, Nov 26, 2019	26.39	26.60	26.18	26.27
1856	NASDAQ	HTBI	Mon, Nov 25, 2019	26.28	26.66	26.20	26.30
1855	NASDAQ	HTBI	Fri, Nov 22, 2019	26.18	26.36	26.09	26.24
1854	NASDAQ	HTBI	Thu, Nov 21, 2019	26.13	26.14	26.05	26.07
1853	NASDAQ	HTBI	Wed, Nov 20, 2019	26.15	26.26	25.89	26.05
1852	NASDAQ	HTBI	Tue, Nov 19, 2019	26.31	26.52	26.10	26.23
1851	NASDAQ	HTBI	Mon, Nov 18, 2019	26.05	26.27	25.97	26.12
1850	NASDAQ	HTBI	Fri, Nov 15, 2019	26.35	26.35	25.97	25.97
1849	NASDAQ	HTBI	Thu, Nov 14, 2019	26.31	26.34	26.07	26.17
1848	NASDAQ	HTBI	Wed, Nov 13, 2019	26.46	26.54	26.30	26.45
1847	NASDAQ	HTBI	Tue, Nov 12, 2019	26.50	26.74	26.41	26.63
1846	NASDAQ	HTBI	Mon, Nov 11, 2019	26.27	26.66	26.27	26.59
1845	NASDAQ	HTBI	Fri, Nov 8, 2019	26.91	27.01	26.30	26.37
1844	NASDAQ	HTBI	Thu, Nov 7, 2019	27.01	27.22	26.78	26.99
1843	NASDAQ	HTBI	Wed, Nov 6, 2019	26.96	27.15	26.67	26.82
1842	NASDAQ	HTBI	Tue, Nov 5, 2019	26.97	27.00	26.79	27.00
1841	NASDAQ	HTBI	Mon, Nov 4, 2019	27.00	27.00	26.61	26.80
1840	NASDAQ	HTBI	Fri, Nov 1, 2019	26.88	27.03	26.85	26.93
1839	NASDAQ	HTBI	Thu, Oct 31, 2019	26.57	26.72	26.31	26.70
1838	NASDAQ	HTBI	Wed, Oct 30, 2019	26.48	26.72	26.34	26.72
1837	NASDAQ	HTBI	Tue, Oct 29, 2019	26.23	26.54	26.22	26.46
1836	NASDAQ	HTBI	Mon, Oct 28, 2019	26.36	26.55	26.17	26.22
1835	NASDAQ	HTBI	Fri, Oct 25, 2019	26.30	26.45	26.25	26.31
1834	NASDAQ	HTBI	Thu, Oct 24, 2019	26.34	26.37	26.08	26.32
1833	NASDAQ	HTBI	Wed, Oct 23, 2019	26.24	26.38	26.17	26.32
1832	NASDAQ	HTBI	Tue, Oct 22, 2019	26.43	26.61	26.01	26.27
1831	NASDAQ	HTBI	Mon, Oct 21, 2019	26.22	26.67	25.99	26.42
1830	NASDAQ	HTBI	Fri, Oct 18, 2019	25.91	26.22	25.88	25.96
1829	NASDAQ	HTBI	Thu, Oct 17, 2019	25.55	26.06	25.55	25.94
1828	NASDAQ	HTBI	Wed, Oct 16, 2019	25.43	25.64	25.26	25.47
1827	NASDAQ	HTBI	Tue, Oct 15, 2019	25.10	25.33	25.10	25.26
1826	NASDAQ	HTBI	Mon, Oct 14, 2019	25.07	25.44	24.92	25.07
1825	NASDAQ	HTBI	Fri, Oct 11, 2019	25.29	25.64	24.53	25.26
1824	NASDAQ	HTBI	Thu, Oct 10, 2019	24.91	25.30	24.85	25.00
1823	NASDAQ	HTBI	Wed, Oct 9, 2019	24.98	25.17	24.63	24.91
1822	NASDAQ	HTBI	Tue, Oct 8, 2019	25.84	25.93	24.73	24.97
1821	NASDAQ	HTBI	Mon, Oct 7, 2019	25.96	26.37	25.90	25.95
1820	NASDAQ	HTBI	Fri, Oct 4, 2019	25.80	26.06	25.80	26.00
1819	NASDAQ	HTBI	Thu, Oct 3, 2019	25.69	25.96	25.50	25.87
1818	NASDAQ	HTBI	Wed, Oct 2, 2019	25.51	25.84	25.17	25.78
1817	NASDAQ	HTBI	Tue, Oct 1, 2019	26.21	26.41	25.62	25.69
1816	NASDAQ	HTBI	Mon, Sep 30, 2019	26.06	26.31	25.90	26.07
1815	NASDAQ	HTBI	Fri, Sep 27, 2019	26.29	26.62	26.04	26.12
1814	NASDAQ	HTBI	Thu, Sep 26, 2019	26.21	26.54	26.20	26.30
1813	NASDAQ	HTBI	Wed, Sep 25, 2019	25.78	26.57	25.75	26.42
1812	NASDAQ	HTBI	Tue, Sep 24, 2019	26.01	26.36	25.63	25.78
1811	NASDAQ	HTBI	Mon, Sep 23, 2019	26.59	26.62	25.77	26.01
1810	NASDAQ	HTBI	Fri, Sep 20, 2019	26.35	26.76	25.77	26.53
1809	NASDAQ	HTBI	Thu, Sep 19, 2019	26.45	27.05	26.12	26.45
1808	NASDAQ	HTBI	Wed, Sep 18, 2019	26.79	26.82	26.30	26.44
1807	NASDAQ	HTBI	Tue, Sep 17, 2019	27.26	27.26	26.43	26.81
1806	NASDAQ	HTBI	Mon, Sep 16, 2019	27.19	27.46	27.03	27.43
1805	NASDAQ	HTBI	Fri, Sep 13, 2019	27.13	27.49	26.73	27.33
1804	NASDAQ	HTBI	Thu, Sep 12, 2019	27.02	27.23	26.73	26.98
1803	NASDAQ	HTBI	Wed, Sep 11, 2019	26.32	27.26	26.28	27.08
1802	NASDAQ	HTBI	Tue, Sep 10, 2019	25.66	26.42	25.66	26.24
1801	NASDAQ	HTBI	Mon, Sep 9, 2019	25.45	25.95	25.36	25.90
1800	NASDAQ	HTBI	Fri, Sep 6, 2019	25.68	25.68	25.30	25.33
1799	NASDAQ	HTBI	Thu, Sep 5, 2019	25.37	25.99	25.30	25.62
1798	NASDAQ	HTBI	Wed, Sep 4, 2019	25.14	25.30	24.97	25.07
1797	NASDAQ	HTBI	Tue, Sep 3, 2019	25.09	25.33	24.86	24.96
1796	NASDAQ	HTBI	Fri, Aug 30, 2019	25.09	25.24	25.00	25.22
1795	NASDAQ	HTBI	Thu, Aug 29, 2019	24.67	25.10	24.55	24.96
1794	NASDAQ	HTBI	Wed, Aug 28, 2019	24.50	24.89	24.50	24.51
1793	NASDAQ	HTBI	Tue, Aug 27, 2019	25.09	25.12	24.54	24.62
1792	NASDAQ	HTBI	Mon, Aug 26, 2019	24.66	25.07	24.50	24.95
1791	NASDAQ	HTBI	Fri, Aug 23, 2019	25.29	25.30	24.50	24.50
1790	NASDAQ	HTBI	Thu, Aug 22, 2019	25.46	25.62	25.31	25.37
1789	NASDAQ	HTBI	Wed, Aug 21, 2019	25.60	25.67	25.45	25.48
1788	NASDAQ	HTBI	Tue, Aug 20, 2019	25.50	25.67	25.44	25.57
1787	NASDAQ	HTBI	Mon, Aug 19, 2019	25.13	26.03	25.02	25.55
1786	NASDAQ	HTBI	Fri, Aug 16, 2019	24.97	25.32	24.80	24.87
1785	NASDAQ	HTBI	Thu, Aug 15, 2019	24.94	25.24	24.83	24.89
1784	NASDAQ	HTBI	Wed, Aug 14, 2019	25.21	25.52	24.62	25.00
1783	NASDAQ	HTBI	Tue, Aug 13, 2019	25.15	25.72	25.15	25.56
1782	NASDAQ	HTBI	Mon, Aug 12, 2019	25.13	25.27	24.96	25.15
1781	NASDAQ	HTBI	Fri, Aug 9, 2019	25.39	25.43	25.22	25.23
1780	NASDAQ	HTBI	Thu, Aug 8, 2019	25.17	25.73	25.10	25.33
1779	NASDAQ	HTBI	Wed, Aug 7, 2019	24.84	25.22	24.84	24.95
1778	NASDAQ	HTBI	Tue, Aug 6, 2019	24.71	25.21	24.52	25.06
1777	NASDAQ	HTBI	Mon, Aug 5, 2019	24.95	24.95	24.50	24.84
1776	NASDAQ	HTBI	Fri, Aug 2, 2019	25.00	25.23	24.86	25.06
1775	NASDAQ	HTBI	Thu, Aug 1, 2019	25.96	26.65	25.00	25.00
1774	NASDAQ	HTBI	Wed, Jul 31, 2019	26.25	26.97	26.07	26.13
1773	NASDAQ	HTBI	Tue, Jul 30, 2019	25.89	26.56	25.51	26.24
1772	NASDAQ	HTBI	Mon, Jul 29, 2019	25.91	26.30	25.82	25.91
1771	NASDAQ	HTBI	Fri, Jul 26, 2019	25.28	26.16	25.13	25.91
1770	NASDAQ	HTBI	Thu, Jul 25, 2019	25.34	25.50	24.58	25.28
1769	NASDAQ	HTBI	Wed, Jul 24, 2019	25.14	25.37	24.63	25.31
1768	NASDAQ	HTBI	Tue, Jul 23, 2019	24.82	24.84	24.54	24.73
1767	NASDAQ	HTBI	Mon, Jul 22, 2019	25.00	25.00	24.61	24.84
1766	NASDAQ	HTBI	Fri, Jul 19, 2019	24.89	25.25	24.87	25.05
1765	NASDAQ	HTBI	Thu, Jul 18, 2019	24.71	25.02	24.71	24.98
1764	NASDAQ	HTBI	Wed, Jul 17, 2019	24.75	24.86	24.50	24.67
1763	NASDAQ	HTBI	Tue, Jul 16, 2019	24.95	24.99	24.76	24.80
1762	NASDAQ	HTBI	Mon, Jul 15, 2019	25.01	25.03	24.90	25.01
1761	NASDAQ	HTBI	Fri, Jul 12, 2019	25.17	25.39	25.02	25.28
1760	NASDAQ	HTBI	Thu, Jul 11, 2019	24.90	25.29	24.90	25.28
1759	NASDAQ	HTBI	Wed, Jul 10, 2019	24.80	25.12	24.80	24.94
1758	NASDAQ	HTBI	Tue, Jul 9, 2019	25.13	25.21	24.99	25.06
1757	NASDAQ	HTBI	Mon, Jul 8, 2019	25.16	25.23	24.81	25.21
1756	NASDAQ	HTBI	Fri, Jul 5, 2019	25.08	25.35	24.95	25.31
1755	NASDAQ	HTBI	Wed, Jul 3, 2019	24.98	25.10	24.81	25.10
1754	NASDAQ	HTBI	Tue, Jul 2, 2019	24.96	25.08	24.87	25.00
1753	NASDAQ	HTBI	Mon, Jul 1, 2019	25.20	25.20	24.68	25.04
1752	NASDAQ	HTBI	Fri, Jun 28, 2019	24.92	25.25	24.56	25.14
1751	NASDAQ	HTBI	Thu, Jun 27, 2019	24.51	24.93	24.51	24.93
1750	NASDAQ	HTBI	Wed, Jun 26, 2019	24.61	24.64	24.28	24.50
1749	NASDAQ	HTBI	Tue, Jun 25, 2019	24.42	24.64	24.40	24.51
1748	NASDAQ	HTBI	Mon, Jun 24, 2019	24.34	24.71	24.34	24.41
1747	NASDAQ	HTBI	Fri, Jun 21, 2019	24.49	24.78	24.27	24.30
1746	NASDAQ	HTBI	Thu, Jun 20, 2019	24.82	24.83	24.57	24.58
1745	NASDAQ	HTBI	Wed, Jun 19, 2019	24.84	25.16	24.67	24.76
1744	NASDAQ	HTBI	Tue, Jun 18, 2019	24.75	25.11	24.75	25.03
1743	NASDAQ	HTBI	Mon, Jun 17, 2019	25.05	25.12	24.66	24.77
1742	NASDAQ	HTBI	Fri, Jun 14, 2019	24.88	25.16	24.71	25.07
1741	NASDAQ	HTBI	Thu, Jun 13, 2019	24.90	24.95	24.61	24.88
1740	NASDAQ	HTBI	Wed, Jun 12, 2019	24.81	24.92	24.73	24.74
1739	NASDAQ	HTBI	Tue, Jun 11, 2019	24.80	24.95	24.55	24.78
1738	NASDAQ	HTBI	Mon, Jun 10, 2019	24.40	24.74	24.40	24.63
1737	NASDAQ	HTBI	Fri, Jun 7, 2019	24.18	24.46	23.93	24.41
1736	NASDAQ	HTBI	Thu, Jun 6, 2019	24.52	24.80	24.12	24.17
1735	NASDAQ	HTBI	Wed, Jun 5, 2019	24.50	24.69	24.42	24.52
1734	NASDAQ	HTBI	Tue, Jun 4, 2019	24.45	25.30	24.25	24.52
1733	NASDAQ	HTBI	Mon, Jun 3, 2019	24.76	25.46	24.16	24.27
1732	NASDAQ	HTBI	Fri, May 31, 2019	24.52	25.09	24.41	24.48
1731	NASDAQ	HTBI	Thu, May 30, 2019	24.91	25.72	24.51	24.69
1730	NASDAQ	HTBI	Wed, May 29, 2019	24.86	25.14	24.86	24.88
1729	NASDAQ	HTBI	Tue, May 28, 2019	25.02	25.28	24.93	24.93
1728	NASDAQ	HTBI	Fri, May 24, 2019	25.10	25.33	24.95	25.11
1727	NASDAQ	HTBI	Thu, May 23, 2019	25.05	25.13	24.86	25.07
1726	NASDAQ	HTBI	Wed, May 22, 2019	25.45	25.52	25.13	25.27
1725	NASDAQ	HTBI	Tue, May 21, 2019	25.50	25.53	25.42	25.47
1724	NASDAQ	HTBI	Mon, May 20, 2019	25.21	25.49	25.21	25.40
1723	NASDAQ	HTBI	Fri, May 17, 2019	25.25	25.43	24.91	25.29
1722	NASDAQ	HTBI	Thu, May 16, 2019	25.37	25.55	25.25	25.38
1721	NASDAQ	HTBI	Wed, May 15, 2019	25.22	25.44	25.19	25.26
1720	NASDAQ	HTBI	Tue, May 14, 2019	25.25	25.52	25.22	25.31
1719	NASDAQ	HTBI	Mon, May 13, 2019	25.19	25.41	25.15	25.20
1718	NASDAQ	HTBI	Fri, May 10, 2019	25.42	25.56	25.26	25.48
1717	NASDAQ	HTBI	Thu, May 9, 2019	25.39	25.56	25.37	25.49
1716	NASDAQ	HTBI	Wed, May 8, 2019	25.31	25.76	25.25	25.49
1715	NASDAQ	HTBI	Tue, May 7, 2019	25.34	25.59	25.24	25.31
1714	NASDAQ	HTBI	Mon, May 6, 2019	25.59	25.72	25.46	25.55
1713	NASDAQ	HTBI	Fri, May 3, 2019	25.62	26.02	25.54	25.97
1712	NASDAQ	HTBI	Thu, May 2, 2019	25.33	25.60	25.32	25.54
1711	NASDAQ	HTBI	Wed, May 1, 2019	25.36	25.47	25.15	25.33
1710	NASDAQ	HTBI	Tue, Apr 30, 2019	25.74	25.74	25.34	25.36
1709	NASDAQ	HTBI	Mon, Apr 29, 2019	25.57	26.45	25.57	25.78
1708	NASDAQ	HTBI	Fri, Apr 26, 2019	25.30	25.87	25.30	25.58
1707	NASDAQ	HTBI	Thu, Apr 25, 2019	25.23	25.31	24.99	25.29
1706	NASDAQ	HTBI	Wed, Apr 24, 2019	25.73	26.03	25.25	25.89
1705	NASDAQ	HTBI	Tue, Apr 23, 2019	25.46	25.94	25.20	25.83
1704	NASDAQ	HTBI	Mon, Apr 22, 2019	25.38	25.46	25.12	25.33
1703	NASDAQ	HTBI	Thu, Apr 18, 2019	25.54	25.54	25.24	25.39
1702	NASDAQ	HTBI	Wed, Apr 17, 2019	25.72	25.85	25.55	25.61
1701	NASDAQ	HTBI	Tue, Apr 16, 2019	25.33	25.81	25.24	25.72
1700	NASDAQ	HTBI	Mon, Apr 15, 2019	25.47	25.65	25.22	25.27
1699	NASDAQ	HTBI	Fri, Apr 12, 2019	25.67	25.69	25.38	25.55
1698	NASDAQ	HTBI	Thu, Apr 11, 2019	25.69	25.77	25.46	25.63
1697	NASDAQ	HTBI	Wed, Apr 10, 2019	25.25	25.85	25.23	25.81
1696	NASDAQ	HTBI	Tue, Apr 9, 2019	25.70	25.70	25.27	25.27
1695	NASDAQ	HTBI	Mon, Apr 8, 2019	25.59	25.70	25.40	25.51
1694	NASDAQ	HTBI	Fri, Apr 5, 2019	25.34	25.90	25.34	25.60
1693	NASDAQ	HTBI	Thu, Apr 4, 2019	25.27	25.44	25.26	25.33
1692	NASDAQ	HTBI	Wed, Apr 3, 2019	25.64	25.64	25.22	25.27
1691	NASDAQ	HTBI	Tue, Apr 2, 2019	25.31	25.52	25.21	25.45
1690	NASDAQ	HTBI	Mon, Apr 1, 2019	25.72	25.72	25.17	25.30
1689	NASDAQ	HTBI	Fri, Mar 29, 2019	25.47	25.51	25.01	25.20
1688	NASDAQ	HTBI	Thu, Mar 28, 2019	25.27	25.46	25.11	25.36
1687	NASDAQ	HTBI	Wed, Mar 27, 2019	25.22	25.41	25.04	25.28
1686	NASDAQ	HTBI	Tue, Mar 26, 2019	24.99	25.32	24.89	25.31
1685	NASDAQ	HTBI	Mon, Mar 25, 2019	24.85	25.04	24.62	24.86
1684	NASDAQ	HTBI	Fri, Mar 22, 2019	25.60	25.60	24.65	24.86
1683	NASDAQ	HTBI	Thu, Mar 21, 2019	26.37	26.40	25.70	25.72
1682	NASDAQ	HTBI	Wed, Mar 20, 2019	26.61	26.81	26.26	26.31
1681	NASDAQ	HTBI	Tue, Mar 19, 2019	26.88	26.89	26.58	26.63
1680	NASDAQ	HTBI	Mon, Mar 18, 2019	26.89	27.22	26.84	26.88
1679	NASDAQ	HTBI	Fri, Mar 15, 2019	26.94	27.20	26.77	26.80
1678	NASDAQ	HTBI	Thu, Mar 14, 2019	27.13	27.17	26.92	27.00
1677	NASDAQ	HTBI	Wed, Mar 13, 2019	27.08	27.35	26.95	27.14
1676	NASDAQ	HTBI	Tue, Mar 12, 2019	27.12	27.27	26.90	27.07
1675	NASDAQ	HTBI	Mon, Mar 11, 2019	26.81	27.25	26.75	27.05
1674	NASDAQ	HTBI	Fri, Mar 8, 2019	26.72	26.95	26.66	26.80
1673	NASDAQ	HTBI	Thu, Mar 7, 2019	26.50	26.83	26.42	26.72
1672	NASDAQ	HTBI	Wed, Mar 6, 2019	26.88	26.95	26.50	26.50
1671	NASDAQ	HTBI	Tue, Mar 5, 2019	26.91	26.99	26.72	26.73
1670	NASDAQ	HTBI	Mon, Mar 4, 2019	27.12	27.27	27.02	27.04
1669	NASDAQ	HTBI	Fri, Mar 1, 2019	27.31	27.31	26.93	27.14
1668	NASDAQ	HTBI	Thu, Feb 28, 2019	27.20	27.37	27.18	27.23
1667	NASDAQ	HTBI	Wed, Feb 27, 2019	27.06	27.28	26.97	27.19
1666	NASDAQ	HTBI	Tue, Feb 26, 2019	27.29	27.36	26.88	27.07
1665	NASDAQ	HTBI	Mon, Feb 25, 2019	27.65	27.88	27.27	27.30
1664	NASDAQ	HTBI	Fri, Feb 22, 2019	27.66	27.75	27.40	27.56
1663	NASDAQ	HTBI	Thu, Feb 21, 2019	27.62	27.71	27.42	27.67
1662	NASDAQ	HTBI	Wed, Feb 20, 2019	27.72	27.82	27.35	27.82
1661	NASDAQ	HTBI	Tue, Feb 19, 2019	27.75	27.77	27.35	27.73
1660	NASDAQ	HTBI	Fri, Feb 15, 2019	27.19	27.82	27.19	27.76
1659	NASDAQ	HTBI	Thu, Feb 14, 2019	27.27	27.32	27.00	27.05
1658	NASDAQ	HTBI	Wed, Feb 13, 2019	27.52	27.52	27.06	27.35
1657	NASDAQ	HTBI	Tue, Feb 12, 2019	27.61	28.79	27.26	27.51
1656	NASDAQ	HTBI	Mon, Feb 11, 2019	27.58	28.23	27.21	27.51
1655	NASDAQ	HTBI	Fri, Feb 8, 2019	27.25	27.80	26.95	27.49
1654	NASDAQ	HTBI	Thu, Feb 7, 2019	27.00	27.11	26.92	27.00
1653	NASDAQ	HTBI	Wed, Feb 6, 2019	27.00	27.09	26.89	27.03
1652	NASDAQ	HTBI	Tue, Feb 5, 2019	27.11	27.30	26.93	27.00
1651	NASDAQ	HTBI	Mon, Feb 4, 2019	26.84	27.25	26.76	27.00
1650	NASDAQ	HTBI	Fri, Feb 1, 2019	27.25	27.25	26.73	26.80
1649	NASDAQ	HTBI	Thu, Jan 31, 2019	26.93	27.47	26.71	27.00
1648	NASDAQ	HTBI	Wed, Jan 30, 2019	27.00	27.29	26.65	26.99
1647	NASDAQ	HTBI	Tue, Jan 29, 2019	26.67	27.00	26.56	27.00
1646	NASDAQ	HTBI	Mon, Jan 28, 2019	26.26	26.89	26.26	26.68
1645	NASDAQ	HTBI	Fri, Jan 25, 2019	26.71	26.76	26.36	26.45
1644	NASDAQ	HTBI	Thu, Jan 24, 2019	26.61	26.73	26.34	26.60
1643	NASDAQ	HTBI	Wed, Jan 23, 2019	26.55	26.79	26.45	26.60
1642	NASDAQ	HTBI	Tue, Jan 22, 2019	26.63	26.90	26.48	26.56
1641	NASDAQ	HTBI	Fri, Jan 18, 2019	26.50	26.97	26.50	26.75
1640	NASDAQ	HTBI	Thu, Jan 17, 2019	26.28	26.87	26.28	26.66
1639	NASDAQ	HTBI	Wed, Jan 16, 2019	26.36	26.61	26.29	26.37
1638	NASDAQ	HTBI	Tue, Jan 15, 2019	26.17	26.47	25.87	26.26
1637	NASDAQ	HTBI	Mon, Jan 14, 2019	26.19	26.40	26.15	26.19
1636	NASDAQ	HTBI	Fri, Jan 11, 2019	25.94	26.62	25.84	26.25
1635	NASDAQ	HTBI	Thu, Jan 10, 2019	26.20	26.36	26.00	26.11
1634	NASDAQ	HTBI	Wed, Jan 9, 2019	26.49	26.71	26.18	26.28
1633	NASDAQ	HTBI	Tue, Jan 8, 2019	26.57	26.74	26.44	26.50
1632	NASDAQ	HTBI	Mon, Jan 7, 2019	26.38	27.19	26.28	26.49
1631	NASDAQ	HTBI	Fri, Jan 4, 2019	26.51	27.26	25.96	26.50
1630	NASDAQ	HTBI	Thu, Jan 3, 2019	26.88	26.92	26.17	26.25
1629	NASDAQ	HTBI	Wed, Jan 2, 2019	26.05	26.93	26.05	26.88
1628	NASDAQ	HTBI	Mon, Dec 31, 2018	26.10	26.55	25.85	26.18
1627	NASDAQ	HTBI	Fri, Dec 28, 2018	25.45	26.39	25.45	26.07
1626	NASDAQ	HTBI	Thu, Dec 27, 2018	25.50	25.71	25.05	25.35
1625	NASDAQ	HTBI	Wed, Dec 26, 2018	24.95	25.76	24.74	25.59
1624	NASDAQ	HTBI	Mon, Dec 24, 2018	25.11	25.24	24.81	24.81
1623	NASDAQ	HTBI	Fri, Dec 21, 2018	25.11	25.79	24.90	25.25
1622	NASDAQ	HTBI	Thu, Dec 20, 2018	24.99	25.46	24.94	25.09
1621	NASDAQ	HTBI	Wed, Dec 19, 2018	25.41	25.71	24.83	24.99
1620	NASDAQ	HTBI	Tue, Dec 18, 2018	25.54	25.89	25.22	25.46
1619	NASDAQ	HTBI	Mon, Dec 17, 2018	24.94	25.36	24.94	25.24
1618	NASDAQ	HTBI	Fri, Dec 14, 2018	25.15	25.54	24.86	25.02
1617	NASDAQ	HTBI	Thu, Dec 13, 2018	24.00	25.66	24.00	25.15
1616	NASDAQ	HTBI	Wed, Dec 12, 2018	25.30	25.89	25.30	25.66
1615	NASDAQ	HTBI	Tue, Dec 11, 2018	25.07	25.19	24.74	25.07
1614	NASDAQ	HTBI	Mon, Dec 10, 2018	24.75	25.06	24.31	24.89
1613	NASDAQ	HTBI	Fri, Dec 7, 2018	24.52	25.21	24.46	24.83
1612	NASDAQ	HTBI	Thu, Dec 6, 2018	24.10	24.77	24.10	24.52
1611	NASDAQ	HTBI	Tue, Dec 4, 2018	25.29	25.29	24.00	24.25
1610	NASDAQ	HTBI	Mon, Dec 3, 2018	26.12	26.23	25.36	25.57
1609	NASDAQ	HTBI	Fri, Nov 30, 2018	26.10	26.37	25.91	25.99
1608	NASDAQ	HTBI	Thu, Nov 29, 2018	26.59	26.59	26.05	26.14
1607	NASDAQ	HTBI	Wed, Nov 28, 2018	25.81	26.77	25.81	26.65
1606	NASDAQ	HTBI	Tue, Nov 27, 2018	26.09	26.21	25.81	25.87
1605	NASDAQ	HTBI	Mon, Nov 26, 2018	26.23	26.52	25.97	26.17
1604	NASDAQ	HTBI	Fri, Nov 23, 2018	25.94	26.20	24.98	26.19
1603	NASDAQ	HTBI	Wed, Nov 21, 2018	26.04	26.25	25.30	26.01
1602	NASDAQ	HTBI	Tue, Nov 20, 2018	26.34	26.41	25.90	26.00
1601	NASDAQ	HTBI	Mon, Nov 19, 2018	26.90	27.05	26.36	26.45
1600	NASDAQ	HTBI	Fri, Nov 16, 2018	26.65	27.21	26.38	26.86
1599	NASDAQ	HTBI	Thu, Nov 15, 2018	26.48	27.07	26.20	26.76
1598	NASDAQ	HTBI	Wed, Nov 14, 2018	27.25	27.25	26.25	26.60
1597	NASDAQ	HTBI	Tue, Nov 13, 2018	27.24	27.30	26.96	27.16
1596	NASDAQ	HTBI	Mon, Nov 12, 2018	27.22	27.25	24.59	27.14
1595	NASDAQ	HTBI	Fri, Nov 9, 2018	27.59	28.04	27.11	27.21
1594	NASDAQ	HTBI	Thu, Nov 8, 2018	27.71	27.80	27.41	27.64
1593	NASDAQ	HTBI	Wed, Nov 7, 2018	27.67	27.86	27.42	27.50
1592	NASDAQ	HTBI	Tue, Nov 6, 2018	27.50	27.77	27.35	27.66
1591	NASDAQ	HTBI	Mon, Nov 5, 2018	27.50	28.12	27.33	27.50
1590	NASDAQ	HTBI	Fri, Nov 2, 2018	27.50	27.63	27.18	27.49
1589	NASDAQ	HTBI	Thu, Nov 1, 2018	27.39	27.59	25.69	27.42
1588	NASDAQ	HTBI	Wed, Oct 31, 2018	27.47	27.59	27.17	27.26
1587	NASDAQ	HTBI	Tue, Oct 30, 2018	26.87	28.92	26.82	27.18
1586	NASDAQ	HTBI	Mon, Oct 29, 2018	26.60	27.50	26.01	26.70
1585	NASDAQ	HTBI	Fri, Oct 26, 2018	26.30	26.78	26.23	26.45
1584	NASDAQ	HTBI	Thu, Oct 25, 2018	26.12	26.59	26.12	26.37
1583	NASDAQ	HTBI	Wed, Oct 24, 2018	27.00	27.16	26.07	26.12
1582	NASDAQ	HTBI	Tue, Oct 23, 2018	27.05	27.57	27.03	27.18
1581	NASDAQ	HTBI	Mon, Oct 22, 2018	27.77	27.96	27.18	27.26
1580	NASDAQ	HTBI	Fri, Oct 19, 2018	27.93	28.06	27.54	27.77
1579	NASDAQ	HTBI	Thu, Oct 18, 2018	28.15	28.20	27.99	28.06
1578	NASDAQ	HTBI	Wed, Oct 17, 2018	28.21	28.49	28.10	28.20
1577	NASDAQ	HTBI	Tue, Oct 16, 2018	27.81	28.30	27.71	28.30
1576	NASDAQ	HTBI	Mon, Oct 15, 2018	27.79	28.06	27.60	27.76
1575	NASDAQ	HTBI	Fri, Oct 12, 2018	29.05	29.10	27.19	27.82
1574	NASDAQ	HTBI	Thu, Oct 11, 2018	28.50	29.26	28.05	28.85
1573	NASDAQ	HTBI	Wed, Oct 10, 2018	28.87	29.54	24.98	28.57
1572	NASDAQ	HTBI	Tue, Oct 9, 2018	28.39	29.26	28.00	28.93
1571	NASDAQ	HTBI	Mon, Oct 8, 2018	28.60	28.89	28.39	28.46
1570	NASDAQ	HTBI	Fri, Oct 5, 2018	28.74	28.99	28.48	28.54
1569	NASDAQ	HTBI	Thu, Oct 4, 2018	29.16	29.27	28.61	28.75
1568	NASDAQ	HTBI	Wed, Oct 3, 2018	28.42	28.99	28.42	28.78
1567	NASDAQ	HTBI	Tue, Oct 2, 2018	28.69	28.90	28.20	28.41
1566	NASDAQ	HTBI	Mon, Oct 1, 2018	29.24	29.46	28.64	28.72
1565	NASDAQ	HTBI	Fri, Sep 28, 2018	29.10	29.33	28.95	29.15
1564	NASDAQ	HTBI	Thu, Sep 27, 2018	29.45	29.65	28.75	28.95
1563	NASDAQ	HTBI	Wed, Sep 26, 2018	29.85	30.00	29.40	29.50
1562	NASDAQ	HTBI	Tue, Sep 25, 2018	29.80	29.90	29.40	29.90
1561	NASDAQ	HTBI	Mon, Sep 24, 2018	29.90	29.90	29.35	29.50
1560	NASDAQ	HTBI	Fri, Sep 21, 2018	29.60	29.90	29.60	29.80
1559	NASDAQ	HTBI	Thu, Sep 20, 2018	29.45	29.88	29.45	29.70
1558	NASDAQ	HTBI	Wed, Sep 19, 2018	29.05	29.75	29.05	29.50
1557	NASDAQ	HTBI	Tue, Sep 18, 2018	29.15	29.30	29.00	29.00
1556	NASDAQ	HTBI	Mon, Sep 17, 2018	28.80	29.30	28.76	29.05
1555	NASDAQ	HTBI	Fri, Sep 14, 2018	28.95	29.65	28.75	29.20
1554	NASDAQ	HTBI	Thu, Sep 13, 2018	28.75	29.15	28.63	28.95
1553	NASDAQ	HTBI	Wed, Sep 12, 2018	28.80	28.80	28.45	28.75
1552	NASDAQ	HTBI	Tue, Sep 11, 2018	28.80	28.85	28.60	28.75
1551	NASDAQ	HTBI	Mon, Sep 10, 2018	28.75	28.80	28.45	28.80
1550	NASDAQ	HTBI	Fri, Sep 7, 2018	28.70	28.85	28.65	28.80
1549	NASDAQ	HTBI	Thu, Sep 6, 2018	28.80	28.85	28.70	28.70
1548	NASDAQ	HTBI	Wed, Sep 5, 2018	28.60	28.90	28.50	28.90
1547	NASDAQ	HTBI	Tue, Sep 4, 2018	28.75	28.80	28.45	28.60
1546	NASDAQ	HTBI	Fri, Aug 31, 2018	28.60	28.90	28.60	28.80
1545	NASDAQ	HTBI	Thu, Aug 30, 2018	28.75	28.95	28.65	28.70
1544	NASDAQ	HTBI	Wed, Aug 29, 2018	28.90	28.95	28.65	28.80
1543	NASDAQ	HTBI	Tue, Aug 28, 2018	29.25	29.25	28.90	28.90
1542	NASDAQ	HTBI	Mon, Aug 27, 2018	29.40	29.45	29.25	29.25
1541	NASDAQ	HTBI	Fri, Aug 24, 2018	29.30	29.50	29.25	29.40
1540	NASDAQ	HTBI	Thu, Aug 23, 2018	29.40	29.65	29.25	29.40
1539	NASDAQ	HTBI	Wed, Aug 22, 2018	29.80	29.90	29.60	29.70
1538	NASDAQ	HTBI	Tue, Aug 21, 2018	29.85	30.00	29.75	29.85
1537	NASDAQ	HTBI	Mon, Aug 20, 2018	29.55	29.85	29.37	29.70
1536	NASDAQ	HTBI	Fri, Aug 17, 2018	29.60	29.65	29.40	29.55
1535	NASDAQ	HTBI	Thu, Aug 16, 2018	29.05	29.80	29.05	29.55
1534	NASDAQ	HTBI	Wed, Aug 15, 2018	29.35	29.85	29.05	29.05
1533	NASDAQ	HTBI	Tue, Aug 14, 2018	29.80	29.85	29.20	29.45
1532	NASDAQ	HTBI	Mon, Aug 13, 2018	29.75	29.85	29.45	29.65
1531	NASDAQ	HTBI	Fri, Aug 10, 2018	29.65	29.80	29.35	29.70
1530	NASDAQ	HTBI	Thu, Aug 9, 2018	29.55	29.85	29.53	29.75
1529	NASDAQ	HTBI	Wed, Aug 8, 2018	29.30	29.60	29.00	29.60
1528	NASDAQ	HTBI	Tue, Aug 7, 2018	29.25	29.55	29.05	29.20
1527	NASDAQ	HTBI	Mon, Aug 6, 2018	29.20	29.60	29.00	29.25
1526	NASDAQ	HTBI	Fri, Aug 3, 2018	29.85	29.85	29.00	29.15
1525	NASDAQ	HTBI	Thu, Aug 2, 2018	29.45	29.85	29.25	29.70
1524	NASDAQ	HTBI	Wed, Aug 1, 2018	29.10	29.66	29.10	29.60
1523	NASDAQ	HTBI	Tue, Jul 31, 2018	28.75	29.35	28.60	29.10
1522	NASDAQ	HTBI	Mon, Jul 30, 2018	28.70	29.15	28.50	28.50
1521	NASDAQ	HTBI	Fri, Jul 27, 2018	28.90	29.18	28.05	28.55
1520	NASDAQ	HTBI	Thu, Jul 26, 2018	28.50	29.30	27.85	28.55
1519	NASDAQ	HTBI	Wed, Jul 25, 2018	28.60	28.60	28.20	28.30
1518	NASDAQ	HTBI	Tue, Jul 24, 2018	28.80	28.80	28.55	28.55
1517	NASDAQ	HTBI	Mon, Jul 23, 2018	28.60	28.85	28.60	28.75
1516	NASDAQ	HTBI	Fri, Jul 20, 2018	28.60	29.00	28.60	28.70
1515	NASDAQ	HTBI	Thu, Jul 19, 2018	28.20	28.70	28.20	28.65
1514	NASDAQ	HTBI	Wed, Jul 18, 2018	28.10	28.30	28.05	28.20
1513	NASDAQ	HTBI	Tue, Jul 17, 2018	28.25	28.25	27.85	28.05
1512	NASDAQ	HTBI	Mon, Jul 16, 2018	28.30	28.45	28.15	28.20
1511	NASDAQ	HTBI	Fri, Jul 13, 2018	28.65	28.75	28.30	28.35
1510	NASDAQ	HTBI	Thu, Jul 12, 2018	28.80	28.90	28.50	28.75
1509	NASDAQ	HTBI	Wed, Jul 11, 2018	28.65	28.80	28.65	28.65
1508	NASDAQ	HTBI	Tue, Jul 10, 2018	28.85	28.85	28.60	28.65
1507	NASDAQ	HTBI	Mon, Jul 9, 2018	28.70	28.88	28.70	28.70
1506	NASDAQ	HTBI	Fri, Jul 6, 2018	28.55	28.95	28.55	28.65
1505	NASDAQ	HTBI	Thu, Jul 5, 2018	28.50	28.95	28.40	28.50
1504	NASDAQ	HTBI	Tue, Jul 3, 2018	28.35	28.75	28.33	28.50
1503	NASDAQ	HTBI	Mon, Jul 2, 2018	28.10	28.60	28.10	28.30
1502	NASDAQ	HTBI	Fri, Jun 29, 2018	28.50	28.65	28.10	28.15
1501	NASDAQ	HTBI	Thu, Jun 28, 2018	28.55	28.85	28.35	28.45
1500	NASDAQ	HTBI	Wed, Jun 27, 2018	29.35	29.35	28.45	28.45
1499	NASDAQ	HTBI	Tue, Jun 26, 2018	29.45	29.50	29.10	29.30
1498	NASDAQ	HTBI	Mon, Jun 25, 2018	29.10	29.60	29.00	29.30
1497	NASDAQ	HTBI	Fri, Jun 22, 2018	29.10	29.45	28.80	29.25
1496	NASDAQ	HTBI	Thu, Jun 21, 2018	27.85	29.15	27.85	29.00
1495	NASDAQ	HTBI	Wed, Jun 20, 2018	28.35	28.35	27.65	27.85
1494	NASDAQ	HTBI	Tue, Jun 19, 2018	27.90	28.60	27.75	28.20
1493	NASDAQ	HTBI	Mon, Jun 18, 2018	27.50	28.00	27.48	27.95
1492	NASDAQ	HTBI	Fri, Jun 15, 2018	27.30	27.95	27.00	27.65
1491	NASDAQ	HTBI	Thu, Jun 14, 2018	27.60	27.60	27.20	27.40
1490	NASDAQ	HTBI	Wed, Jun 13, 2018	27.35	27.55	27.20	27.45
1489	NASDAQ	HTBI	Tue, Jun 12, 2018	27.40	27.50	27.10	27.40
1488	NASDAQ	HTBI	Mon, Jun 11, 2018	27.95	28.03	27.40	27.45
1487	NASDAQ	HTBI	Fri, Jun 8, 2018	27.95	28.20	27.90	27.95
1486	NASDAQ	HTBI	Thu, Jun 7, 2018	27.90	28.15	27.90	28.00
1485	NASDAQ	HTBI	Wed, Jun 6, 2018	27.70	28.00	27.70	27.90
1484	NASDAQ	HTBI	Tue, Jun 5, 2018	26.90	27.70	26.90	27.70
1483	NASDAQ	HTBI	Mon, Jun 4, 2018	27.00	27.13	26.95	26.95
1482	NASDAQ	HTBI	Fri, Jun 1, 2018	27.00	27.10	26.88	27.00
1481	NASDAQ	HTBI	Thu, May 31, 2018	27.00	27.05	26.78	26.90
1480	NASDAQ	HTBI	Wed, May 30, 2018	27.00	27.15	26.85	26.95
1479	NASDAQ	HTBI	Tue, May 29, 2018	26.85	27.00	26.55	26.95
1478	NASDAQ	HTBI	Fri, May 25, 2018	26.85	27.05	26.80	26.95
1477	NASDAQ	HTBI	Thu, May 24, 2018	26.95	27.10	26.80	26.90
1476	NASDAQ	HTBI	Wed, May 23, 2018	26.90	27.05	26.89	27.05
1475	NASDAQ	HTBI	Tue, May 22, 2018	26.80	27.10	26.79	26.85
1474	NASDAQ	HTBI	Mon, May 21, 2018	26.85	27.00	26.80	26.85
1473	NASDAQ	HTBI	Fri, May 18, 2018	27.05	27.05	26.80	26.90
1472	NASDAQ	HTBI	Thu, May 17, 2018	27.10	27.10	26.90	26.95
1471	NASDAQ	HTBI	Wed, May 16, 2018	26.60	27.10	26.60	27.00
1470	NASDAQ	HTBI	Tue, May 15, 2018	26.45	26.85	26.40	26.60
1469	NASDAQ	HTBI	Mon, May 14, 2018	26.85	26.90	26.50	26.50
1468	NASDAQ	HTBI	Fri, May 11, 2018	26.70	27.05	26.70	26.85
1467	NASDAQ	HTBI	Thu, May 10, 2018	27.00	27.05	26.80	26.80
1466	NASDAQ	HTBI	Wed, May 9, 2018	27.00	27.23	26.90	26.90
1465	NASDAQ	HTBI	Tue, May 8, 2018	26.80	27.00	26.70	27.00
1464	NASDAQ	HTBI	Mon, May 7, 2018	26.45	26.95	26.45	26.80
1463	NASDAQ	HTBI	Fri, May 4, 2018	26.10	26.70	26.05	26.45
1462	NASDAQ	HTBI	Thu, May 3, 2018	26.10	26.25	26.05	26.10
1461	NASDAQ	HTBI	Wed, May 2, 2018	26.40	26.50	26.05	26.15
1460	NASDAQ	HTBI	Tue, May 1, 2018	26.05	26.30	26.05	26.30
1459	NASDAQ	HTBI	Mon, Apr 30, 2018	26.10	26.40	26.10	26.10
1458	NASDAQ	HTBI	Fri, Apr 27, 2018	26.35	26.80	26.03	26.05
1457	NASDAQ	HTBI	Thu, Apr 26, 2018	26.75	27.00	26.60	26.65
1456	NASDAQ	HTBI	Wed, Apr 25, 2018	26.95	27.10	26.70	26.75
1455	NASDAQ	HTBI	Tue, Apr 24, 2018	26.90	27.20	26.05	26.95
1454	NASDAQ	HTBI	Mon, Apr 23, 2018	26.85	27.00	26.75	26.90
1453	NASDAQ	HTBI	Fri, Apr 20, 2018	26.70	27.00	26.70	26.90
1452	NASDAQ	HTBI	Thu, Apr 19, 2018	26.50	26.90	26.45	26.75
1451	NASDAQ	HTBI	Wed, Apr 18, 2018	26.40	26.75	26.35	26.50
1450	NASDAQ	HTBI	Tue, Apr 17, 2018	26.50	26.70	26.20	26.45
1449	NASDAQ	HTBI	Mon, Apr 16, 2018	26.40	26.75	26.25	26.50
1448	NASDAQ	HTBI	Fri, Apr 13, 2018	26.65	26.65	26.35	26.35
1447	NASDAQ	HTBI	Thu, Apr 12, 2018	26.65	26.80	26.45	26.60
1446	NASDAQ	HTBI	Wed, Apr 11, 2018	26.70	26.80	26.45	26.65
1445	NASDAQ	HTBI	Tue, Apr 10, 2018	26.65	26.90	26.55	26.85
1444	NASDAQ	HTBI	Mon, Apr 9, 2018	26.95	27.00	26.40	26.40
1443	NASDAQ	HTBI	Fri, Apr 6, 2018	26.75	27.00	26.28	26.55
1442	NASDAQ	HTBI	Thu, Apr 5, 2018	26.95	27.15	26.55	26.83
1441	NASDAQ	HTBI	Wed, Apr 4, 2018	26.35	27.00	26.35	26.90
1440	NASDAQ	HTBI	Tue, Apr 3, 2018	26.25	26.75	26.00	26.55
1439	NASDAQ	HTBI	Mon, Apr 2, 2018	26.00	26.30	25.88	26.15
1438	NASDAQ	HTBI	Thu, Mar 29, 2018	26.30	26.50	25.98	26.05
1437	NASDAQ	HTBI	Wed, Mar 28, 2018	26.20	26.45	25.98	26.15
1436	NASDAQ	HTBI	Tue, Mar 27, 2018	26.55	27.30	25.95	26.10
1435	NASDAQ	HTBI	Mon, Mar 26, 2018	26.35	26.95	26.00	26.40
1434	NASDAQ	HTBI	Fri, Mar 23, 2018	26.25	26.60	26.00	26.05
1433	NASDAQ	HTBI	Thu, Mar 22, 2018	26.85	27.15	26.15	26.30
1432	NASDAQ	HTBI	Wed, Mar 21, 2018	27.00	27.50	26.80	27.05
1431	NASDAQ	HTBI	Tue, Mar 20, 2018	27.45	27.65	26.85	26.95
1430	NASDAQ	HTBI	Mon, Mar 19, 2018	27.55	27.55	26.95	27.35
1429	NASDAQ	HTBI	Fri, Mar 16, 2018	27.25	28.00	27.20	27.50
1428	NASDAQ	HTBI	Thu, Mar 15, 2018	27.50	27.55	27.05	27.30
1427	NASDAQ	HTBI	Wed, Mar 14, 2018	27.65	27.75	27.15	27.40
1426	NASDAQ	HTBI	Tue, Mar 13, 2018	27.95	27.95	27.45	27.50
1425	NASDAQ	HTBI	Mon, Mar 12, 2018	27.90	27.95	26.70	27.85
1424	NASDAQ	HTBI	Fri, Mar 9, 2018	27.15	28.00	26.83	27.95
1423	NASDAQ	HTBI	Thu, Mar 8, 2018	27.15	27.30	26.90	27.05
1422	NASDAQ	HTBI	Wed, Mar 7, 2018	26.55	27.30	26.55	27.20
1421	NASDAQ	HTBI	Tue, Mar 6, 2018	26.50	26.85	26.10	26.75
1420	NASDAQ	HTBI	Mon, Mar 5, 2018	26.45	26.85	26.15	26.55
1419	NASDAQ	HTBI	Fri, Mar 2, 2018	25.95	26.65	25.95	26.55
1418	NASDAQ	HTBI	Thu, Mar 1, 2018	25.90	26.25	25.85	26.00
1417	NASDAQ	HTBI	Wed, Feb 28, 2018	26.40	26.43	25.85	25.95
1416	NASDAQ	HTBI	Tue, Feb 27, 2018	26.35	26.88	26.15	26.20
1415	NASDAQ	HTBI	Mon, Feb 26, 2018	26.25	26.45	26.05	26.35
1414	NASDAQ	HTBI	Fri, Feb 23, 2018	26.10	26.63	25.90	26.25
1413	NASDAQ	HTBI	Thu, Feb 22, 2018	26.15	26.30	25.95	26.05
1412	NASDAQ	HTBI	Wed, Feb 21, 2018	26.00	26.65	25.95	26.05
1411	NASDAQ	HTBI	Tue, Feb 20, 2018	26.00	26.35	25.80	26.00
1410	NASDAQ	HTBI	Fri, Feb 16, 2018	25.95	26.20	25.90	26.15
1409	NASDAQ	HTBI	Thu, Feb 15, 2018	25.80	26.15	25.53	26.10
1408	NASDAQ	HTBI	Wed, Feb 14, 2018	25.85	26.08	25.65	25.65
1407	NASDAQ	HTBI	Tue, Feb 13, 2018	25.40	26.00	25.40	26.00
1406	NASDAQ	HTBI	Mon, Feb 12, 2018	26.00	26.00	25.15	25.50
1405	NASDAQ	HTBI	Fri, Feb 9, 2018	25.70	26.05	25.25	26.00
1404	NASDAQ	HTBI	Thu, Feb 8, 2018	25.70	25.85	25.05	25.55
1403	NASDAQ	HTBI	Wed, Feb 7, 2018	25.45	25.85	25.25	25.70
1402	NASDAQ	HTBI	Tue, Feb 6, 2018	25.00	25.70	24.95	25.55
1401	NASDAQ	HTBI	Mon, Feb 5, 2018	25.70	25.95	25.10	25.25
1400	NASDAQ	HTBI	Fri, Feb 2, 2018	26.15	26.20	25.75	25.85
1399	NASDAQ	HTBI	Thu, Feb 1, 2018	25.35	26.25	25.15	26.25
1398	NASDAQ	HTBI	Wed, Jan 31, 2018	25.55	25.75	25.25	25.35
1397	NASDAQ	HTBI	Tue, Jan 30, 2018	25.35	25.75	25.01	25.40
1396	NASDAQ	HTBI	Mon, Jan 29, 2018	25.85	25.85	24.90	25.25
1395	NASDAQ	HTBI	Fri, Jan 26, 2018	26.15	26.15	25.70	25.85
1394	NASDAQ	HTBI	Thu, Jan 25, 2018	26.05	26.10	25.95	26.10
1393	NASDAQ	HTBI	Wed, Jan 24, 2018	26.10	26.10	25.95	26.00
1392	NASDAQ	HTBI	Tue, Jan 23, 2018	26.05	26.15	25.95	26.00
1391	NASDAQ	HTBI	Mon, Jan 22, 2018	26.00	26.10	25.90	26.10
1390	NASDAQ	HTBI	Fri, Jan 19, 2018	26.05	26.25	26.00	26.10
1389	NASDAQ	HTBI	Thu, Jan 18, 2018	26.05	26.20	25.75	26.05
1388	NASDAQ	HTBI	Wed, Jan 17, 2018	25.90	26.15	25.73	26.05
1387	NASDAQ	HTBI	Tue, Jan 16, 2018	26.00	26.75	25.90	25.90
1386	NASDAQ	HTBI	Fri, Jan 12, 2018	25.75	26.00	25.70	26.00
1385	NASDAQ	HTBI	Thu, Jan 11, 2018	25.00	25.85	25.00	25.75
1384	NASDAQ	HTBI	Wed, Jan 10, 2018	25.00	25.30	25.00	25.05
1383	NASDAQ	HTBI	Tue, Jan 9, 2018	24.95	25.25	24.75	25.05
1382	NASDAQ	HTBI	Mon, Jan 8, 2018	25.20	25.30	24.20	25.00
1381	NASDAQ	HTBI	Fri, Jan 5, 2018	25.65	25.75	25.25	25.40
1380	NASDAQ	HTBI	Thu, Jan 4, 2018	25.70	26.10	25.65	25.65
1379	NASDAQ	HTBI	Wed, Jan 3, 2018	25.65	26.30	25.10	25.65
1378	NASDAQ	HTBI	Tue, Jan 2, 2018	25.75	26.75	25.35	25.70
1377	NASDAQ	HTBI	Fri, Dec 29, 2017	25.95	26.10	25.61	25.75
1376	NASDAQ	HTBI	Thu, Dec 28, 2017	25.80	26.00	25.55	25.85
1375	NASDAQ	HTBI	Wed, Dec 27, 2017	26.10	26.35	25.65	25.70
1374	NASDAQ	HTBI	Tue, Dec 26, 2017	26.65	26.80	26.00	26.05
1373	NASDAQ	HTBI	Fri, Dec 22, 2017	26.65	26.85	26.55	26.65
1372	NASDAQ	HTBI	Thu, Dec 21, 2017	26.75	26.95	26.50	26.55
1371	NASDAQ	HTBI	Wed, Dec 20, 2017	27.20	27.20	26.65	26.70
1370	NASDAQ	HTBI	Tue, Dec 19, 2017	27.75	27.75	26.45	27.15
1369	NASDAQ	HTBI	Mon, Dec 18, 2017	27.50	28.00	27.35	27.70
1368	NASDAQ	HTBI	Fri, Dec 15, 2017	26.35	27.50	26.35	27.35
1367	NASDAQ	HTBI	Thu, Dec 14, 2017	26.45	26.65	26.15	26.35
1366	NASDAQ	HTBI	Wed, Dec 13, 2017	26.25	26.80	26.15	26.35
1365	NASDAQ	HTBI	Tue, Dec 12, 2017	26.30	26.45	26.05	26.25
1364	NASDAQ	HTBI	Mon, Dec 11, 2017	26.40	26.40	26.10	26.25
1363	NASDAQ	HTBI	Fri, Dec 8, 2017	26.50	26.65	26.50	26.50
1362	NASDAQ	HTBI	Thu, Dec 7, 2017	26.50	26.65	26.50	26.60
1361	NASDAQ	HTBI	Wed, Dec 6, 2017	26.80	27.05	26.50	26.50
1360	NASDAQ	HTBI	Tue, Dec 5, 2017	27.45	27.45	26.80	26.85
1359	NASDAQ	HTBI	Mon, Dec 4, 2017	27.50	27.80	26.45	27.20
1358	NASDAQ	HTBI	Fri, Dec 1, 2017	27.00	27.35	26.45	27.20
1357	NASDAQ	HTBI	Thu, Nov 30, 2017	26.80	27.45	26.75	27.00
1356	NASDAQ	HTBI	Wed, Nov 29, 2017	26.60	26.90	26.05	26.80
1355	NASDAQ	HTBI	Tue, Nov 28, 2017	26.50	26.60	26.30	26.55
1354	NASDAQ	HTBI	Mon, Nov 27, 2017	26.30	26.45	26.20	26.45
1353	NASDAQ	HTBI	Fri, Nov 24, 2017	26.35	26.45	26.25	26.30
1352	NASDAQ	HTBI	Wed, Nov 22, 2017	26.45	26.55	26.25	26.30
1351	NASDAQ	HTBI	Tue, Nov 21, 2017	26.50	26.60	26.30	26.45
1350	NASDAQ	HTBI	Mon, Nov 20, 2017	26.00	26.50	25.95	26.50
1349	NASDAQ	HTBI	Fri, Nov 17, 2017	25.70	26.00	25.30	26.00
1348	NASDAQ	HTBI	Thu, Nov 16, 2017	25.85	26.00	25.85	25.95
1347	NASDAQ	HTBI	Wed, Nov 15, 2017	25.45	26.00	25.45	25.70
1346	NASDAQ	HTBI	Tue, Nov 14, 2017	25.35	25.75	25.30	25.70
1345	NASDAQ	HTBI	Mon, Nov 13, 2017	25.00	25.45	24.75	25.35
1344	NASDAQ	HTBI	Fri, Nov 10, 2017	25.30	25.55	25.15	25.15
1343	NASDAQ	HTBI	Thu, Nov 9, 2017	25.45	25.95	25.00	25.35
1342	NASDAQ	HTBI	Wed, Nov 8, 2017	25.80	25.90	25.50	25.60
1341	NASDAQ	HTBI	Tue, Nov 7, 2017	26.10	26.20	25.80	25.80
1340	NASDAQ	HTBI	Mon, Nov 6, 2017	26.55	26.60	25.90	26.10
1339	NASDAQ	HTBI	Fri, Nov 3, 2017	26.36	26.75	26.36	26.50
1338	NASDAQ	HTBI	Thu, Nov 2, 2017	25.88	27.00	25.80	26.80
1337	NASDAQ	HTBI	Wed, Nov 1, 2017	26.50	26.50	25.80	25.90
1336	NASDAQ	HTBI	Tue, Oct 31, 2017	26.40	26.40	25.80	26.25
1335	NASDAQ	HTBI	Mon, Oct 30, 2017	25.80	25.95	25.80	25.80
1334	NASDAQ	HTBI	Fri, Oct 27, 2017	25.85	26.25	25.80	26.15
1333	NASDAQ	HTBI	Thu, Oct 26, 2017	26.20	26.20	25.80	25.85
1332	NASDAQ	HTBI	Wed, Oct 25, 2017	25.93	26.05	25.75	26.00
1331	NASDAQ	HTBI	Tue, Oct 24, 2017	26.00	26.10	25.80	25.80
1330	NASDAQ	HTBI	Mon, Oct 23, 2017	26.15	26.15	25.55	25.80
1329	NASDAQ	HTBI	Fri, Oct 20, 2017	26.50	26.50	26.00	26.10
1328	NASDAQ	HTBI	Thu, Oct 19, 2017	25.85	26.45	25.80	26.20
1327	NASDAQ	HTBI	Wed, Oct 18, 2017	25.90	26.10	25.85	25.95
1326	NASDAQ	HTBI	Tue, Oct 17, 2017	26.15	26.25	25.60	25.75
1325	NASDAQ	HTBI	Mon, Oct 16, 2017	26.20	26.50	24.41	26.20
1324	NASDAQ	HTBI	Fri, Oct 13, 2017	26.35	26.50	26.00	26.15
1323	NASDAQ	HTBI	Thu, Oct 12, 2017	26.30	26.50	26.25	26.30
1322	NASDAQ	HTBI	Wed, Oct 11, 2017	26.45	26.50	26.40	26.45
1321	NASDAQ	HTBI	Tue, Oct 10, 2017	26.45	26.53	26.40	26.50
1320	NASDAQ	HTBI	Mon, Oct 9, 2017	26.20	26.45	26.20	26.30
1319	NASDAQ	HTBI	Fri, Oct 6, 2017	26.30	26.40	26.05	26.25
1318	NASDAQ	HTBI	Thu, Oct 5, 2017	25.90	26.40	25.85	26.35
1317	NASDAQ	HTBI	Wed, Oct 4, 2017	26.35	26.50	25.65	25.80
1316	NASDAQ	HTBI	Tue, Oct 3, 2017	26.25	26.50	25.78	26.45
1315	NASDAQ	HTBI	Mon, Oct 2, 2017	25.70	26.20	25.46	26.20
1314	NASDAQ	HTBI	Fri, Sep 29, 2017	26.35	26.35	25.65	25.65
1313	NASDAQ	HTBI	Thu, Sep 28, 2017	25.85	26.50	25.85	26.40
1312	NASDAQ	HTBI	Wed, Sep 27, 2017	25.45	26.05	25.40	25.90
1311	NASDAQ	HTBI	Tue, Sep 26, 2017	25.15	25.40	25.15	25.35
1310	NASDAQ	HTBI	Mon, Sep 25, 2017	25.15	25.35	25.00	25.05
1309	NASDAQ	HTBI	Fri, Sep 22, 2017	24.80	25.50	24.80	25.20
1308	NASDAQ	HTBI	Thu, Sep 21, 2017	24.35	24.85	24.35	24.75
1307	NASDAQ	HTBI	Wed, Sep 20, 2017	24.35	24.65	24.20	24.25
1306	NASDAQ	HTBI	Tue, Sep 19, 2017	24.40	24.55	24.25	24.30
1305	NASDAQ	HTBI	Mon, Sep 18, 2017	24.35	24.55	24.30	24.50
1304	NASDAQ	HTBI	Fri, Sep 15, 2017	24.55	24.55	23.95	24.35
1303	NASDAQ	HTBI	Thu, Sep 14, 2017	24.05	24.55	24.05	24.50
1302	NASDAQ	HTBI	Wed, Sep 13, 2017	23.65	24.30	23.55	23.95
1301	NASDAQ	HTBI	Tue, Sep 12, 2017	24.00	24.06	23.70	23.80
1300	NASDAQ	HTBI	Mon, Sep 11, 2017	23.25	24.00	23.25	23.60
1299	NASDAQ	HTBI	Fri, Sep 8, 2017	23.30	23.40	23.20	23.20
1298	NASDAQ	HTBI	Thu, Sep 7, 2017	23.20	23.25	23.05	23.20
1297	NASDAQ	HTBI	Wed, Sep 6, 2017	23.25	23.40	23.20	23.20
1296	NASDAQ	HTBI	Tue, Sep 5, 2017	23.05	24.20	23.00	23.15
1295	NASDAQ	HTBI	Fri, Sep 1, 2017	23.30	23.30	23.05	23.20
1294	NASDAQ	HTBI	Thu, Aug 31, 2017	23.25	23.35	23.20	23.20
1293	NASDAQ	HTBI	Wed, Aug 30, 2017	23.25	23.30	23.20	23.20
1292	NASDAQ	HTBI	Tue, Aug 29, 2017	23.00	23.55	22.95	23.30
1291	NASDAQ	HTBI	Mon, Aug 28, 2017	23.25	23.30	23.00	23.10
1290	NASDAQ	HTBI	Fri, Aug 25, 2017	23.10	23.40	23.10	23.25
1289	NASDAQ	HTBI	Thu, Aug 24, 2017	23.15	23.24	23.00	23.15
1288	NASDAQ	HTBI	Wed, Aug 23, 2017	22.90	23.25	22.90	23.10
1287	NASDAQ	HTBI	Tue, Aug 22, 2017	22.80	23.15	22.80	23.05
1286	NASDAQ	HTBI	Mon, Aug 21, 2017	22.50	22.85	22.50	22.80
1285	NASDAQ	HTBI	Fri, Aug 18, 2017	22.35	22.85	22.35	22.65
1284	NASDAQ	HTBI	Thu, Aug 17, 2017	22.90	23.10	22.60	22.60
1283	NASDAQ	HTBI	Wed, Aug 16, 2017	23.20	23.37	22.95	23.00
1282	NASDAQ	HTBI	Tue, Aug 15, 2017	23.20	23.50	22.85	22.85
1281	NASDAQ	HTBI	Mon, Aug 14, 2017	22.40	23.25	22.40	23.20
1280	NASDAQ	HTBI	Fri, Aug 11, 2017	22.80	23.45	22.30	22.35
1279	NASDAQ	HTBI	Thu, Aug 10, 2017	23.03	23.03	22.60	22.65
1278	NASDAQ	HTBI	Wed, Aug 9, 2017	23.20	23.25	22.80	22.80
1277	NASDAQ	HTBI	Tue, Aug 8, 2017	23.00	23.70	23.00	23.35
1276	NASDAQ	HTBI	Mon, Aug 7, 2017	23.05	23.30	22.85	23.05
1275	NASDAQ	HTBI	Fri, Aug 4, 2017	23.25	23.50	22.95	23.10
1274	NASDAQ	HTBI	Thu, Aug 3, 2017	23.55	23.70	21.40	23.15
1273	NASDAQ	HTBI	Wed, Aug 2, 2017	22.90	23.90	22.90	23.70
1272	NASDAQ	HTBI	Tue, Aug 1, 2017	24.20	24.50	23.90	23.95
1271	NASDAQ	HTBI	Mon, Jul 31, 2017	23.90	24.35	23.65	24.15
1270	NASDAQ	HTBI	Fri, Jul 28, 2017	23.70	23.90	23.45	23.65
1269	NASDAQ	HTBI	Thu, Jul 27, 2017	24.30	24.45	23.75	23.75
1268	NASDAQ	HTBI	Wed, Jul 26, 2017	24.50	24.65	24.00	24.10
1267	NASDAQ	HTBI	Tue, Jul 25, 2017	24.50	24.80	24.45	24.45
1266	NASDAQ	HTBI	Mon, Jul 24, 2017	24.00	24.50	24.00	24.45
1265	NASDAQ	HTBI	Fri, Jul 21, 2017	24.45	24.45	23.98	24.05
1264	NASDAQ	HTBI	Thu, Jul 20, 2017	24.20	24.50	23.95	24.05
1263	NASDAQ	HTBI	Wed, Jul 19, 2017	24.25	24.45	24.15	24.25
1262	NASDAQ	HTBI	Tue, Jul 18, 2017	23.80	24.10	23.65	24.05
1261	NASDAQ	HTBI	Mon, Jul 17, 2017	24.20	24.30	23.95	23.95
1260	NASDAQ	HTBI	Fri, Jul 14, 2017	24.10	24.35	23.95	24.25
1259	NASDAQ	HTBI	Thu, Jul 13, 2017	24.45	24.55	24.15	24.40
1258	NASDAQ	HTBI	Wed, Jul 12, 2017	24.20	24.65	24.20	24.45
1257	NASDAQ	HTBI	Tue, Jul 11, 2017	24.15	24.35	23.95	24.35
1256	NASDAQ	HTBI	Mon, Jul 10, 2017	24.50	24.70	24.30	24.30
1255	NASDAQ	HTBI	Fri, Jul 7, 2017	24.50	24.80	24.30	24.65
1254	NASDAQ	HTBI	Thu, Jul 6, 2017	24.75	24.75	24.25	24.50
1253	NASDAQ	HTBI	Wed, Jul 5, 2017	24.70	24.90	24.30	24.80
1252	NASDAQ	HTBI	Mon, Jul 3, 2017	24.50	24.85	24.30	24.70
1251	NASDAQ	HTBI	Fri, Jun 30, 2017	24.95	24.95	24.30	24.40
1250	NASDAQ	HTBI	Thu, Jun 29, 2017	25.05	25.10	24.45	24.95
1249	NASDAQ	HTBI	Wed, Jun 28, 2017	24.65	25.10	24.60	24.75
1248	NASDAQ	HTBI	Tue, Jun 27, 2017	24.30	24.70	24.30	24.55
1247	NASDAQ	HTBI	Mon, Jun 26, 2017	24.65	24.75	24.30	24.35
1246	NASDAQ	HTBI	Fri, Jun 23, 2017	24.60	24.75	24.30	24.65
1245	NASDAQ	HTBI	Thu, Jun 22, 2017	24.25	24.70	24.25	24.50
1244	NASDAQ	HTBI	Wed, Jun 21, 2017	24.80	24.80	24.20	24.25
1243	NASDAQ	HTBI	Tue, Jun 20, 2017	24.50	24.83	24.50	24.75
1242	NASDAQ	HTBI	Mon, Jun 19, 2017	24.65	24.90	24.35	24.60
1241	NASDAQ	HTBI	Fri, Jun 16, 2017	24.75	24.80	24.40	24.40
1240	NASDAQ	HTBI	Thu, Jun 15, 2017	24.75	25.15	24.75	24.90
1239	NASDAQ	HTBI	Wed, Jun 14, 2017	24.80	25.00	24.65	24.90
1238	NASDAQ	HTBI	Tue, Jun 13, 2017	24.80	25.10	24.75	25.05
1237	NASDAQ	HTBI	Mon, Jun 12, 2017	25.00	25.25	24.45	24.80
1236	NASDAQ	HTBI	Fri, Jun 9, 2017	25.00	25.20	24.85	24.95
1235	NASDAQ	HTBI	Thu, Jun 8, 2017	24.70	25.15	24.70	25.00
1234	NASDAQ	HTBI	Wed, Jun 7, 2017	24.75	24.90	24.55	24.65
1233	NASDAQ	HTBI	Tue, Jun 6, 2017	24.65	25.00	24.65	24.75
1232	NASDAQ	HTBI	Mon, Jun 5, 2017	24.90	25.25	24.71	24.95
1231	NASDAQ	HTBI	Fri, Jun 2, 2017	24.90	25.50	24.90	25.10
1230	NASDAQ	HTBI	Thu, Jun 1, 2017	24.75	25.10	24.35	25.05
1229	NASDAQ	HTBI	Wed, May 31, 2017	24.85	24.85	24.40	24.75
1228	NASDAQ	HTBI	Tue, May 30, 2017	24.90	24.95	24.50	24.70
1227	NASDAQ	HTBI	Fri, May 26, 2017	25.20	25.20	24.85	25.05
1226	NASDAQ	HTBI	Thu, May 25, 2017	24.75	25.25	24.75	25.05
1225	NASDAQ	HTBI	Wed, May 24, 2017	25.20	25.20	24.50	24.90
1224	NASDAQ	HTBI	Tue, May 23, 2017	24.90	25.20	24.75	25.10
1223	NASDAQ	HTBI	Mon, May 22, 2017	24.60	24.95	24.50	24.80
1222	NASDAQ	HTBI	Fri, May 19, 2017	24.40	24.65	24.00	24.60
1221	NASDAQ	HTBI	Thu, May 18, 2017	23.70	24.70	23.70	24.55
1220	NASDAQ	HTBI	Wed, May 17, 2017	24.55	24.90	23.65	23.65
1219	NASDAQ	HTBI	Tue, May 16, 2017	25.20	25.40	25.10	25.15
1218	NASDAQ	HTBI	Mon, May 15, 2017	24.56	25.40	24.56	25.35
1217	NASDAQ	HTBI	Fri, May 12, 2017	24.80	24.85	24.40	24.40
1216	NASDAQ	HTBI	Thu, May 11, 2017	24.90	25.20	24.65	25.00
1215	NASDAQ	HTBI	Wed, May 10, 2017	24.75	25.30	24.75	25.10
1214	NASDAQ	HTBI	Tue, May 9, 2017	25.20	25.25	24.70	24.85
1213	NASDAQ	HTBI	Mon, May 8, 2017	24.90	25.15	24.85	25.10
1212	NASDAQ	HTBI	Fri, May 5, 2017	25.45	25.45	24.85	24.90
1211	NASDAQ	HTBI	Thu, May 4, 2017	25.30	25.50	25.20	25.45
1210	NASDAQ	HTBI	Wed, May 3, 2017	24.80	25.25	24.75	25.15
1209	NASDAQ	HTBI	Tue, May 2, 2017	24.85	25.05	24.85	25.05
1208	NASDAQ	HTBI	Mon, May 1, 2017	25.10	25.10	24.65	25.00
1207	NASDAQ	HTBI	Fri, Apr 28, 2017	25.05	25.15	24.90	25.00
1206	NASDAQ	HTBI	Thu, Apr 27, 2017	25.60	25.70	24.90	25.05
1205	NASDAQ	HTBI	Wed, Apr 26, 2017	25.20	25.73	25.15	25.55
1204	NASDAQ	HTBI	Tue, Apr 25, 2017	24.90	25.60	24.90	25.30
1203	NASDAQ	HTBI	Mon, Apr 24, 2017	24.85	24.95	24.55	24.85
1202	NASDAQ	HTBI	Fri, Apr 21, 2017	24.10	24.45	24.00	24.35
1201	NASDAQ	HTBI	Thu, Apr 20, 2017	23.45	24.30	23.40	24.25
1200	NASDAQ	HTBI	Wed, Apr 19, 2017	23.15	23.70	23.15	23.40
1199	NASDAQ	HTBI	Tue, Apr 18, 2017	23.20	23.38	23.10	23.20
1198	NASDAQ	HTBI	Mon, Apr 17, 2017	23.21	23.50	22.90	23.40
1197	NASDAQ	HTBI	Thu, Apr 13, 2017	23.50	23.58	23.15	23.15
1196	NASDAQ	HTBI	Wed, Apr 12, 2017	23.80	23.90	23.38	23.50
1195	NASDAQ	HTBI	Tue, Apr 11, 2017	23.50	23.85	23.48	23.80
1194	NASDAQ	HTBI	Mon, Apr 10, 2017	23.80	24.10	23.50	23.55
1193	NASDAQ	HTBI	Fri, Apr 7, 2017	23.55	23.95	23.50	23.90
1192	NASDAQ	HTBI	Thu, Apr 6, 2017	23.80	23.80	23.50	23.60
1191	NASDAQ	HTBI	Wed, Apr 5, 2017	23.95	24.05	23.65	23.70
1190	NASDAQ	HTBI	Tue, Apr 4, 2017	23.50	23.70	23.45	23.70
1189	NASDAQ	HTBI	Mon, Apr 3, 2017	23.55	24.40	23.40	23.50
1188	NASDAQ	HTBI	Fri, Mar 31, 2017	23.50	23.65	23.14	23.50
1187	NASDAQ	HTBI	Thu, Mar 30, 2017	22.85	23.60	22.80	23.45
1186	NASDAQ	HTBI	Wed, Mar 29, 2017	22.40	22.85	22.40	22.80
1185	NASDAQ	HTBI	Tue, Mar 28, 2017	22.10	22.70	22.10	22.65
1184	NASDAQ	HTBI	Mon, Mar 27, 2017	21.85	22.50	21.80	22.30
1183	NASDAQ	HTBI	Fri, Mar 24, 2017	22.75	22.85	22.20	22.35
1182	NASDAQ	HTBI	Thu, Mar 23, 2017	22.55	22.95	22.55	22.75
1181	NASDAQ	HTBI	Wed, Mar 22, 2017	23.00	23.15	22.45	22.50
1180	NASDAQ	HTBI	Tue, Mar 21, 2017	24.23	24.85	22.95	23.00
1179	NASDAQ	HTBI	Mon, Mar 20, 2017	23.60	23.67	23.50	23.50
1178	NASDAQ	HTBI	Fri, Mar 17, 2017	23.65	23.80	23.40	23.50
1177	NASDAQ	HTBI	Thu, Mar 16, 2017	23.75	23.95	23.75	23.95
1176	NASDAQ	HTBI	Wed, Mar 15, 2017	23.80	24.00	23.63	23.78
1175	NASDAQ	HTBI	Tue, Mar 14, 2017	23.75	23.90	23.50	23.80
1174	NASDAQ	HTBI	Mon, Mar 13, 2017	24.00	24.10	23.75	23.80
1173	NASDAQ	HTBI	Fri, Mar 10, 2017	24.35	24.40	23.90	24.10
1172	NASDAQ	HTBI	Thu, Mar 9, 2017	24.10	24.35	24.05	24.20
1171	NASDAQ	HTBI	Wed, Mar 8, 2017	24.25	24.30	23.85	24.05
1170	NASDAQ	HTBI	Tue, Mar 7, 2017	24.05	24.20	23.90	24.00
1169	NASDAQ	HTBI	Mon, Mar 6, 2017	23.60	24.25	23.50	24.10
1168	NASDAQ	HTBI	Fri, Mar 3, 2017	24.10	24.23	23.70	23.95
1167	NASDAQ	HTBI	Thu, Mar 2, 2017	24.40	24.45	23.40	24.10
1166	NASDAQ	HTBI	Wed, Mar 1, 2017	24.40	24.95	24.30	24.40
1165	NASDAQ	HTBI	Tue, Feb 28, 2017	24.95	25.00	23.40	24.00
1164	NASDAQ	HTBI	Mon, Feb 27, 2017	25.25	25.48	25.00	25.15
1163	NASDAQ	HTBI	Fri, Feb 24, 2017	25.10	25.45	25.10	25.40
1162	NASDAQ	HTBI	Thu, Feb 23, 2017	25.75	26.05	25.25	25.45
1161	NASDAQ	HTBI	Wed, Feb 22, 2017	25.75	25.90	25.65	25.75
1160	NASDAQ	HTBI	Tue, Feb 21, 2017	25.90	26.00	25.70	25.95
1159	NASDAQ	HTBI	Fri, Feb 17, 2017	26.00	26.10	25.80	26.00
1158	NASDAQ	HTBI	Thu, Feb 16, 2017	25.55	26.10	25.40	26.00
1157	NASDAQ	HTBI	Wed, Feb 15, 2017	25.70	25.80	25.35	25.50
1156	NASDAQ	HTBI	Tue, Feb 14, 2017	25.65	26.00	25.53	25.85
1155	NASDAQ	HTBI	Mon, Feb 13, 2017	25.20	25.85	24.90	25.80
1154	NASDAQ	HTBI	Fri, Feb 10, 2017	24.30	25.02	24.30	24.95
1153	NASDAQ	HTBI	Thu, Feb 9, 2017	23.75	24.35	23.75	24.25
1152	NASDAQ	HTBI	Wed, Feb 8, 2017	24.15	24.16	23.65	23.85
1151	NASDAQ	HTBI	Tue, Feb 7, 2017	25.10	25.10	24.25	24.35
1150	NASDAQ	HTBI	Mon, Feb 6, 2017	25.20	25.20	24.65	24.90
1149	NASDAQ	HTBI	Fri, Feb 3, 2017	25.20	25.45	24.75	25.35
1148	NASDAQ	HTBI	Thu, Feb 2, 2017	24.90	25.00	24.65	24.85
1147	NASDAQ	HTBI	Wed, Feb 1, 2017	24.95	25.30	24.80	24.95
1146	NASDAQ	HTBI	Tue, Jan 31, 2017	24.25	24.85	24.15	24.75
1145	NASDAQ	HTBI	Mon, Jan 30, 2017	24.90	25.50	24.40	24.50
1144	NASDAQ	HTBI	Fri, Jan 27, 2017	24.90	25.80	24.90	25.20
1143	NASDAQ	HTBI	Thu, Jan 26, 2017	24.40	25.70	24.35	25.30
1142	NASDAQ	HTBI	Wed, Jan 25, 2017	25.35	25.60	25.23	25.50
1141	NASDAQ	HTBI	Tue, Jan 24, 2017	24.60	25.25	24.35	25.10
1140	NASDAQ	HTBI	Mon, Jan 23, 2017	24.70	25.30	24.65	24.75
1139	NASDAQ	HTBI	Fri, Jan 20, 2017	24.90	25.25	24.55	25.15
1138	NASDAQ	HTBI	Thu, Jan 19, 2017	24.75	24.95	24.65	24.85
1137	NASDAQ	HTBI	Wed, Jan 18, 2017	24.75	24.95	24.25	24.80
1136	NASDAQ	HTBI	Tue, Jan 17, 2017	24.55	24.70	24.25	24.55
1135	NASDAQ	HTBI	Fri, Jan 13, 2017	24.65	25.00	24.60	25.00
1134	NASDAQ	HTBI	Thu, Jan 12, 2017	24.95	24.95	24.35	24.50
1133	NASDAQ	HTBI	Wed, Jan 11, 2017	25.05	25.15	24.70	25.10
1132	NASDAQ	HTBI	Tue, Jan 10, 2017	25.00	25.35	24.70	25.10
1131	NASDAQ	HTBI	Mon, Jan 9, 2017	25.95	25.95	24.95	25.15
1130	NASDAQ	HTBI	Fri, Jan 6, 2017	26.10	26.10	25.75	25.90
1129	NASDAQ	HTBI	Thu, Jan 5, 2017	26.10	26.15	25.70	25.90
1128	NASDAQ	HTBI	Wed, Jan 4, 2017	26.20	26.30	25.95	26.05
1127	NASDAQ	HTBI	Tue, Jan 3, 2017	26.00	26.25	25.88	26.05
1126	NASDAQ	HTBI	Fri, Dec 30, 2016	26.00	26.15	25.70	25.90
1125	NASDAQ	HTBI	Thu, Dec 29, 2016	26.15	26.25	25.80	25.95
1124	NASDAQ	HTBI	Wed, Dec 28, 2016	26.35	26.40	25.85	26.05
1123	NASDAQ	HTBI	Tue, Dec 27, 2016	26.50	26.50	26.30	26.35
1122	NASDAQ	HTBI	Fri, Dec 23, 2016	26.45	26.50	26.25	26.35
1121	NASDAQ	HTBI	Thu, Dec 22, 2016	26.60	26.75	26.35	26.35
1120	NASDAQ	HTBI	Wed, Dec 21, 2016	26.90	26.90	26.65	26.70
1119	NASDAQ	HTBI	Tue, Dec 20, 2016	26.90	27.05	26.65	26.90
1118	NASDAQ	HTBI	Mon, Dec 19, 2016	26.00	27.00	26.00	26.90
1117	NASDAQ	HTBI	Fri, Dec 16, 2016	25.80	26.25	25.80	25.80
1116	NASDAQ	HTBI	Thu, Dec 15, 2016	25.25	25.85	25.25	25.75
1115	NASDAQ	HTBI	Wed, Dec 14, 2016	25.35	25.50	24.06	25.30
1114	NASDAQ	HTBI	Tue, Dec 13, 2016	25.40	25.95	25.30	25.45
1113	NASDAQ	HTBI	Mon, Dec 12, 2016	25.65	26.00	25.15	25.30
1112	NASDAQ	HTBI	Fri, Dec 9, 2016	25.40	25.75	25.35	25.55
1111	NASDAQ	HTBI	Thu, Dec 8, 2016	24.45	25.70	24.40	25.40
1110	NASDAQ	HTBI	Wed, Dec 7, 2016	24.25	24.45	24.25	24.35
1109	NASDAQ	HTBI	Tue, Dec 6, 2016	24.30	24.35	24.15	24.30
1108	NASDAQ	HTBI	Mon, Dec 5, 2016	23.75	24.30	23.75	24.30
1107	NASDAQ	HTBI	Fri, Dec 2, 2016	23.85	23.85	23.40	23.50
1106	NASDAQ	HTBI	Thu, Dec 1, 2016	23.75	24.20	23.75	23.85
1105	NASDAQ	HTBI	Wed, Nov 30, 2016	24.10	24.10	23.65	23.70
1104	NASDAQ	HTBI	Tue, Nov 29, 2016	24.05	24.60	23.75	23.80
1103	NASDAQ	HTBI	Mon, Nov 28, 2016	23.75	24.00	23.60	23.70
1102	NASDAQ	HTBI	Fri, Nov 25, 2016	23.54	24.05	23.54	24.00
1101	NASDAQ	HTBI	Wed, Nov 23, 2016	23.50	23.55	23.40	23.50
1100	NASDAQ	HTBI	Tue, Nov 22, 2016	23.20	23.50	22.93	23.45
1099	NASDAQ	HTBI	Mon, Nov 21, 2016	22.80	23.20	22.10	23.15
1098	NASDAQ	HTBI	Fri, Nov 18, 2016	22.35	22.80	22.33	22.70
1097	NASDAQ	HTBI	Thu, Nov 17, 2016	21.65	22.65	21.65	22.30
1096	NASDAQ	HTBI	Wed, Nov 16, 2016	21.55	22.00	21.45	21.65
1095	NASDAQ	HTBI	Tue, Nov 15, 2016	21.10	21.85	21.10	21.65
1094	NASDAQ	HTBI	Mon, Nov 14, 2016	21.00	21.55	20.78	21.40
1093	NASDAQ	HTBI	Fri, Nov 11, 2016	20.20	21.35	19.05	21.00
1092	NASDAQ	HTBI	Thu, Nov 10, 2016	19.85	20.20	18.70	20.15
1091	NASDAQ	HTBI	Wed, Nov 9, 2016	19.00	19.70	18.90	19.70
1090	NASDAQ	HTBI	Tue, Nov 8, 2016	19.10	19.10	18.75	18.80
1089	NASDAQ	HTBI	Mon, Nov 7, 2016	18.80	19.10	18.70	19.10
1088	NASDAQ	HTBI	Fri, Nov 4, 2016	18.80	18.90	18.55	18.55
1087	NASDAQ	HTBI	Thu, Nov 3, 2016	18.70	18.80	18.50	18.75
1086	NASDAQ	HTBI	Wed, Nov 2, 2016	18.90	18.90	18.35	18.55
1085	NASDAQ	HTBI	Tue, Nov 1, 2016	18.70	18.90	18.55	18.70
1084	NASDAQ	HTBI	Mon, Oct 31, 2016	18.70	18.90	18.50	18.60
1083	NASDAQ	HTBI	Fri, Oct 28, 2016	18.71	18.89	18.22	18.72
1082	NASDAQ	HTBI	Thu, Oct 27, 2016	18.24	18.87	18.24	18.73
1081	NASDAQ	HTBI	Wed, Oct 26, 2016	18.15	18.22	18.06	18.06
1080	NASDAQ	HTBI	Tue, Oct 25, 2016	18.20	18.30	18.11	18.28
1079	NASDAQ	HTBI	Mon, Oct 24, 2016	18.20	18.28	18.13	18.28
1078	NASDAQ	HTBI	Fri, Oct 21, 2016	18.02	18.08	18.00	18.07
1077	NASDAQ	HTBI	Thu, Oct 20, 2016	18.34	18.41	18.05	18.15
1076	NASDAQ	HTBI	Wed, Oct 19, 2016	18.18	18.47	18.11	18.34
1075	NASDAQ	HTBI	Tue, Oct 18, 2016	18.06	18.38	18.06	18.14
1074	NASDAQ	HTBI	Mon, Oct 17, 2016	18.01	18.16	18.01	18.09
1073	NASDAQ	HTBI	Fri, Oct 14, 2016	18.33	18.33	18.08	18.09
1072	NASDAQ	HTBI	Thu, Oct 13, 2016	18.38	18.38	18.19	18.22
1071	NASDAQ	HTBI	Wed, Oct 12, 2016	18.49	18.69	18.37	18.44
1070	NASDAQ	HTBI	Tue, Oct 11, 2016	18.68	18.68	18.45	18.45
1069	NASDAQ	HTBI	Mon, Oct 10, 2016	18.65	18.89	18.56	18.71
1068	NASDAQ	HTBI	Fri, Oct 7, 2016	18.47	18.70	18.44	18.62
1067	NASDAQ	HTBI	Thu, Oct 6, 2016	18.44	18.50	18.35	18.45
1066	NASDAQ	HTBI	Wed, Oct 5, 2016	18.48	18.50	18.44	18.46
1065	NASDAQ	HTBI	Tue, Oct 4, 2016	18.27	18.49	18.27	18.42
1064	NASDAQ	HTBI	Mon, Oct 3, 2016	18.39	18.39	18.12	18.25
1063	NASDAQ	HTBI	Fri, Sep 30, 2016	18.24	18.66	18.23	18.50
1062	NASDAQ	HTBI	Thu, Sep 29, 2016	18.43	18.45	17.28	18.15
1061	NASDAQ	HTBI	Wed, Sep 28, 2016	18.49	18.58	18.35	18.46
1060	NASDAQ	HTBI	Tue, Sep 27, 2016	18.20	18.60	18.20	18.56
1059	NASDAQ	HTBI	Mon, Sep 26, 2016	18.40	18.65	18.10	18.41
1058	NASDAQ	HTBI	Fri, Sep 23, 2016	18.93	19.04	18.86	18.91
1057	NASDAQ	HTBI	Thu, Sep 22, 2016	19.00	19.10	18.82	19.07
1056	NASDAQ	HTBI	Wed, Sep 21, 2016	19.07	19.25	18.86	19.02
1055	NASDAQ	HTBI	Tue, Sep 20, 2016	19.03	19.17	18.91	18.97
1054	NASDAQ	HTBI	Mon, Sep 19, 2016	18.87	19.21	18.87	19.08
1053	NASDAQ	HTBI	Fri, Sep 16, 2016	19.11	19.39	18.85	18.86
1052	NASDAQ	HTBI	Thu, Sep 15, 2016	18.89	19.09	18.89	19.07
1051	NASDAQ	HTBI	Wed, Sep 14, 2016	19.00	19.08	19.00	19.00
1050	NASDAQ	HTBI	Tue, Sep 13, 2016	18.99	19.09	18.93	18.98
1049	NASDAQ	HTBI	Mon, Sep 12, 2016	19.05	19.09	18.64	19.09
1048	NASDAQ	HTBI	Fri, Sep 9, 2016	19.17	19.24	19.01	19.04
1047	NASDAQ	HTBI	Thu, Sep 8, 2016	19.25	19.33	19.08	19.17
1046	NASDAQ	HTBI	Wed, Sep 7, 2016	19.05	19.40	18.92	19.33
1045	NASDAQ	HTBI	Tue, Sep 6, 2016	19.40	19.40	19.11	19.28
1044	NASDAQ	HTBI	Fri, Sep 2, 2016	19.17	19.41	19.17	19.41
1043	NASDAQ	HTBI	Thu, Sep 1, 2016	19.21	19.21	18.93	19.18
1042	NASDAQ	HTBI	Wed, Aug 31, 2016	19.38	19.40	19.03	19.12
1041	NASDAQ	HTBI	Tue, Aug 30, 2016	19.29	19.31	19.21	19.26
1040	NASDAQ	HTBI	Mon, Aug 29, 2016	19.23	19.40	19.23	19.26
1039	NASDAQ	HTBI	Fri, Aug 26, 2016	19.24	19.36	19.21	19.32
1038	NASDAQ	HTBI	Thu, Aug 25, 2016	19.19	19.30	19.11	19.21
1037	NASDAQ	HTBI	Wed, Aug 24, 2016	19.17	19.37	19.07	19.27
1036	NASDAQ	HTBI	Tue, Aug 23, 2016	19.17	19.20	19.00	19.16
1035	NASDAQ	HTBI	Mon, Aug 22, 2016	18.91	19.11	18.91	19.02
1034	NASDAQ	HTBI	Fri, Aug 19, 2016	19.05	19.20	18.75	19.08
1033	NASDAQ	HTBI	Thu, Aug 18, 2016	19.03	19.10	18.87	19.04
1032	NASDAQ	HTBI	Wed, Aug 17, 2016	19.01	19.18	18.67	19.06
1031	NASDAQ	HTBI	Tue, Aug 16, 2016	18.90	19.10	18.77	19.00
1030	NASDAQ	HTBI	Mon, Aug 15, 2016	18.78	19.09	18.77	18.92
1029	NASDAQ	HTBI	Fri, Aug 12, 2016	18.78	19.01	18.75	18.79
1028	NASDAQ	HTBI	Thu, Aug 11, 2016	19.07	19.12	18.94	18.97
1027	NASDAQ	HTBI	Wed, Aug 10, 2016	19.03	19.12	18.90	19.03
1026	NASDAQ	HTBI	Tue, Aug 9, 2016	18.99	19.15	18.98	19.02
1025	NASDAQ	HTBI	Mon, Aug 8, 2016	18.80	19.18	18.80	19.09
1024	NASDAQ	HTBI	Fri, Aug 5, 2016	18.64	18.87	18.64	18.82
1023	NASDAQ	HTBI	Thu, Aug 4, 2016	18.53	18.66	18.35	18.49
1022	NASDAQ	HTBI	Wed, Aug 3, 2016	18.28	18.58	18.28	18.47
1021	NASDAQ	HTBI	Tue, Aug 2, 2016	18.40	18.47	18.35	18.35
1020	NASDAQ	HTBI	Mon, Aug 1, 2016	18.25	18.46	18.25	18.35
1019	NASDAQ	HTBI	Fri, Jul 29, 2016	18.55	18.68	18.37	18.38
1018	NASDAQ	HTBI	Thu, Jul 28, 2016	18.26	18.64	18.23	18.52
1017	NASDAQ	HTBI	Wed, Jul 27, 2016	18.65	18.65	18.17	18.44
1016	NASDAQ	HTBI	Tue, Jul 26, 2016	18.64	18.71	18.45	18.53
1015	NASDAQ	HTBI	Mon, Jul 25, 2016	18.90	18.90	18.55	18.62
1014	NASDAQ	HTBI	Fri, Jul 22, 2016	18.91	18.91	18.72	18.87
1013	NASDAQ	HTBI	Thu, Jul 21, 2016	18.71	18.84	18.57	18.70
1012	NASDAQ	HTBI	Wed, Jul 20, 2016	18.96	18.96	18.61	18.77
1011	NASDAQ	HTBI	Tue, Jul 19, 2016	18.98	19.05	18.87	18.96
1010	NASDAQ	HTBI	Mon, Jul 18, 2016	19.10	19.24	18.91	18.96
1009	NASDAQ	HTBI	Fri, Jul 15, 2016	19.08	19.28	18.99	19.11
1008	NASDAQ	HTBI	Thu, Jul 14, 2016	19.01	19.15	18.84	18.98
1007	NASDAQ	HTBI	Wed, Jul 13, 2016	19.04	19.17	18.84	18.95
1006	NASDAQ	HTBI	Tue, Jul 12, 2016	18.59	19.14	18.46	18.98
1005	NASDAQ	HTBI	Mon, Jul 11, 2016	18.26	18.56	18.26	18.51
1004	NASDAQ	HTBI	Fri, Jul 8, 2016	18.32	18.35	18.18	18.24
1003	NASDAQ	HTBI	Thu, Jul 7, 2016	18.42	18.42	18.20	18.24
1002	NASDAQ	HTBI	Wed, Jul 6, 2016	18.36	18.44	18.26	18.33
1001	NASDAQ	HTBI	Tue, Jul 5, 2016	18.48	18.84	18.32	18.32
1000	NASDAQ	HTBI	Fri, Jul 1, 2016	18.22	18.76	18.22	18.62
999	NASDAQ	HTBI	Thu, Jun 30, 2016	18.28	18.51	17.99	18.50
998	NASDAQ	HTBI	Wed, Jun 29, 2016	18.31	18.31	18.04	18.19
997	NASDAQ	HTBI	Tue, Jun 28, 2016	18.13	18.27	17.79	18.23
996	NASDAQ	HTBI	Mon, Jun 27, 2016	18.26	18.27	17.76	18.00
995	NASDAQ	HTBI	Fri, Jun 24, 2016	18.51	18.93	18.35	18.46
994	NASDAQ	HTBI	Thu, Jun 23, 2016	19.00	19.25	18.73	19.15
993	NASDAQ	HTBI	Wed, Jun 22, 2016	19.13	19.23	18.75	18.80
992	NASDAQ	HTBI	Tue, Jun 21, 2016	18.63	19.14	18.63	19.06
991	NASDAQ	HTBI	Mon, Jun 20, 2016	18.85	19.12	18.75	19.06
990	NASDAQ	HTBI	Fri, Jun 17, 2016	18.94	19.11	18.56	18.71
989	NASDAQ	HTBI	Thu, Jun 16, 2016	18.80	18.94	18.76	18.90
988	NASDAQ	HTBI	Wed, Jun 15, 2016	18.44	19.31	18.44	18.84
987	NASDAQ	HTBI	Tue, Jun 14, 2016	19.01	19.12	18.69	19.05
986	NASDAQ	HTBI	Mon, Jun 13, 2016	19.20	19.22	18.79	19.04
985	NASDAQ	HTBI	Fri, Jun 10, 2016	19.27	19.33	18.93	19.19
984	NASDAQ	HTBI	Thu, Jun 9, 2016	19.36	19.56	19.03	19.41
983	NASDAQ	HTBI	Wed, Jun 8, 2016	19.29	19.73	18.99	19.67
982	NASDAQ	HTBI	Tue, Jun 7, 2016	19.36	19.50	19.00	19.29
981	NASDAQ	HTBI	Mon, Jun 6, 2016	19.00	19.50	19.00	19.39
980	NASDAQ	HTBI	Fri, Jun 3, 2016	19.04	19.14	18.76	19.04
979	NASDAQ	HTBI	Thu, Jun 2, 2016	19.16	19.23	18.83	19.08
978	NASDAQ	HTBI	Wed, Jun 1, 2016	18.94	19.36	18.94	19.23
977	NASDAQ	HTBI	Tue, May 31, 2016	18.88	19.06	18.66	19.06
976	NASDAQ	HTBI	Fri, May 27, 2016	18.65	18.77	18.45	18.77
975	NASDAQ	HTBI	Thu, May 26, 2016	18.50	18.64	18.50	18.62
974	NASDAQ	HTBI	Wed, May 25, 2016	18.72	18.72	18.45	18.50
973	NASDAQ	HTBI	Tue, May 24, 2016	18.31	18.65	17.62	18.60
972	NASDAQ	HTBI	Mon, May 23, 2016	18.37	18.37	18.19	18.19
971	NASDAQ	HTBI	Fri, May 20, 2016	18.29	18.38	18.16	18.35
970	NASDAQ	HTBI	Thu, May 19, 2016	18.29	18.36	17.95	18.19
969	NASDAQ	HTBI	Wed, May 18, 2016	17.85	18.37	17.85	18.36
968	NASDAQ	HTBI	Tue, May 17, 2016	18.12	18.20	17.70	18.01
967	NASDAQ	HTBI	Mon, May 16, 2016	18.14	18.29	18.13	18.18
966	NASDAQ	HTBI	Fri, May 13, 2016	18.15	18.20	17.98	18.05
965	NASDAQ	HTBI	Thu, May 12, 2016	18.42	18.42	17.90	18.18
964	NASDAQ	HTBI	Wed, May 11, 2016	18.33	18.49	18.29	18.34
963	NASDAQ	HTBI	Tue, May 10, 2016	18.31	18.64	18.28	18.33
962	NASDAQ	HTBI	Mon, May 9, 2016	18.25	18.45	18.20	18.26
961	NASDAQ	HTBI	Fri, May 6, 2016	18.05	18.37	18.05	18.26
960	NASDAQ	HTBI	Thu, May 5, 2016	18.56	18.56	18.08	18.09
959	NASDAQ	HTBI	Wed, May 4, 2016	18.40	18.62	18.29	18.55
958	NASDAQ	HTBI	Tue, May 3, 2016	18.91	19.03	18.36	18.41
957	NASDAQ	HTBI	Mon, May 2, 2016	18.80	19.12	18.77	19.03
956	NASDAQ	HTBI	Fri, Apr 29, 2016	18.50	18.85	18.40	18.55
955	NASDAQ	HTBI	Thu, Apr 28, 2016	18.75	18.99	18.55	18.59
954	NASDAQ	HTBI	Wed, Apr 27, 2016	18.98	19.00	18.53	18.81
953	NASDAQ	HTBI	Tue, Apr 26, 2016	18.80	18.99	18.68	18.98
952	NASDAQ	HTBI	Mon, Apr 25, 2016	18.64	18.94	18.53	18.72
951	NASDAQ	HTBI	Fri, Apr 22, 2016	18.85	18.98	18.76	18.94
950	NASDAQ	HTBI	Thu, Apr 21, 2016	19.17	19.17	18.74	18.85
949	NASDAQ	HTBI	Wed, Apr 20, 2016	18.94	19.18	18.94	19.03
948	NASDAQ	HTBI	Tue, Apr 19, 2016	18.79	19.03	18.73	19.03
947	NASDAQ	HTBI	Mon, Apr 18, 2016	18.87	18.93	18.66	18.79
946	NASDAQ	HTBI	Fri, Apr 15, 2016	18.82	19.00	18.82	18.92
945	NASDAQ	HTBI	Thu, Apr 14, 2016	18.86	18.97	18.71	18.90
944	NASDAQ	HTBI	Wed, Apr 13, 2016	18.40	18.95	18.40	18.93
943	NASDAQ	HTBI	Tue, Apr 12, 2016	18.45	18.58	18.20	18.34
942	NASDAQ	HTBI	Mon, Apr 11, 2016	18.11	18.53	18.02	18.48
941	NASDAQ	HTBI	Fri, Apr 8, 2016	18.19	18.21	17.98	18.01
940	NASDAQ	HTBI	Thu, Apr 7, 2016	18.04	18.24	18.03	18.13
939	NASDAQ	HTBI	Wed, Apr 6, 2016	18.14	18.33	17.98	18.17
938	NASDAQ	HTBI	Tue, Apr 5, 2016	18.32	18.32	18.32	18.17
937	NASDAQ	HTBI	Mon, Apr 4, 2016	18.35	18.45	18.24	18.32
936	NASDAQ	HTBI	Fri, Apr 1, 2016	18.30	18.53	18.26	18.40
935	NASDAQ	HTBI	Thu, Mar 31, 2016	18.70	18.70	18.62	18.59
934	NASDAQ	HTBI	Wed, Mar 30, 2016	18.88	18.90	18.55	18.59
933	NASDAQ	HTBI	Tue, Mar 29, 2016	18.29	18.65	18.25	18.79
932	NASDAQ	HTBI	Mon, Mar 28, 2016	18.35	18.40	18.35	18.36
931	NASDAQ	HTBI	Thu, Mar 24, 2016	18.40	18.40	18.40	18.36
930	NASDAQ	HTBI	Wed, Mar 23, 2016	18.35	18.51	18.24	18.40
929	NASDAQ	HTBI	Tue, Mar 22, 2016	18.46	18.67	18.20	18.39
928	NASDAQ	HTBI	Mon, Mar 21, 2016	18.66	18.72	18.42	18.49
927	NASDAQ	HTBI	Fri, Mar 18, 2016	18.61	18.68	18.51	18.75
926	NASDAQ	HTBI	Thu, Mar 17, 2016	18.07	18.59	18.07	18.47
925	NASDAQ	HTBI	Wed, Mar 16, 2016	18.39	18.39	18.10	18.19
924	NASDAQ	HTBI	Tue, Mar 15, 2016	18.18	18.18	18.18	18.23
923	NASDAQ	HTBI	Mon, Mar 14, 2016	18.37	18.48	18.12	18.18
922	NASDAQ	HTBI	Fri, Mar 11, 2016	18.39	19.08	18.27	18.46
921	NASDAQ	HTBI	Thu, Mar 10, 2016	18.06	18.41	17.83	18.05
920	NASDAQ	HTBI	Wed, Mar 9, 2016	18.31	18.31	18.31	18.05
919	NASDAQ	HTBI	Tue, Mar 8, 2016	18.12	18.50	18.12	18.17
918	NASDAQ	HTBI	Mon, Mar 7, 2016	18.10	18.24	18.00	18.17
917	NASDAQ	HTBI	Fri, Mar 4, 2016	18.15	18.15	18.15	18.12
916	NASDAQ	HTBI	Thu, Mar 3, 2016	17.78	17.78	17.78	18.15
915	NASDAQ	HTBI	Wed, Mar 2, 2016	17.77	17.84	17.61	17.82
914	NASDAQ	HTBI	Tue, Mar 1, 2016	17.61	17.61	17.61	17.82
913	NASDAQ	HTBI	Mon, Feb 29, 2016	17.60	17.69	17.54	17.61
912	NASDAQ	HTBI	Fri, Feb 26, 2016	17.60	17.68	17.30	17.66
911	NASDAQ	HTBI	Thu, Feb 25, 2016	17.44	17.66	17.38	17.58
910	NASDAQ	HTBI	Wed, Feb 24, 2016	17.01	17.44	17.01	17.38
909	NASDAQ	HTBI	Tue, Feb 23, 2016	17.56	17.56	17.27	17.40
908	NASDAQ	HTBI	Mon, Feb 22, 2016	17.70	17.88	17.55	17.60
907	NASDAQ	HTBI	Fri, Feb 19, 2016	17.50	17.80	17.49	17.53
906	NASDAQ	HTBI	Thu, Feb 18, 2016	17.50	17.59	17.29	17.49
905	NASDAQ	HTBI	Wed, Feb 17, 2016	17.60	17.60	17.40	17.51
904	NASDAQ	HTBI	Tue, Feb 16, 2016	17.73	17.91	17.40	17.53
903	NASDAQ	HTBI	Fri, Feb 12, 2016	17.54	17.62	17.35	17.52
902	NASDAQ	HTBI	Thu, Feb 11, 2016	17.43	17.45	17.20	17.35
901	NASDAQ	HTBI	Wed, Feb 10, 2016	17.56	17.94	17.46	17.49
900	NASDAQ	HTBI	Tue, Feb 9, 2016	17.37	17.54	17.13	17.45
899	NASDAQ	HTBI	Mon, Feb 8, 2016	17.15	17.62	16.97	17.51
898	NASDAQ	HTBI	Fri, Feb 5, 2016	17.56	17.68	17.15	17.23
897	NASDAQ	HTBI	Thu, Feb 4, 2016	17.60	17.68	17.23	17.63
896	NASDAQ	HTBI	Wed, Feb 3, 2016	17.70	18.02	17.52	17.56
895	NASDAQ	HTBI	Tue, Feb 2, 2016	17.97	17.97	17.38	17.68
894	NASDAQ	HTBI	Mon, Feb 1, 2016	18.21	18.23	18.00	18.09
893	NASDAQ	HTBI	Fri, Jan 29, 2016	18.27	18.56	18.27	18.50
892	NASDAQ	HTBI	Thu, Jan 28, 2016	18.23	18.43	18.00	18.24
891	NASDAQ	HTBI	Wed, Jan 27, 2016	18.45	18.55	18.15	18.15
890	NASDAQ	HTBI	Tue, Jan 26, 2016	18.84	18.84	18.31	18.45
889	NASDAQ	HTBI	Mon, Jan 25, 2016	18.82	18.82	18.59	18.64
888	NASDAQ	HTBI	Fri, Jan 22, 2016	19.00	19.00	18.74	18.83
887	NASDAQ	HTBI	Thu, Jan 21, 2016	19.22	19.22	18.71	18.92
886	NASDAQ	HTBI	Wed, Jan 20, 2016	19.15	19.39	19.08	19.22
885	NASDAQ	HTBI	Tue, Jan 19, 2016	19.47	19.54	19.18	19.32
884	NASDAQ	HTBI	Fri, Jan 15, 2016	18.83	19.50	18.83	19.45
883	NASDAQ	HTBI	Thu, Jan 14, 2016	19.44	19.50	19.13	19.29
882	NASDAQ	HTBI	Wed, Jan 13, 2016	19.53	19.53	19.10	19.31
881	NASDAQ	HTBI	Tue, Jan 12, 2016	19.50	19.66	19.32	19.49
880	NASDAQ	HTBI	Mon, Jan 11, 2016	19.46	19.60	19.38	19.59
879	NASDAQ	HTBI	Fri, Jan 8, 2016	19.32	19.51	19.30	19.35
878	NASDAQ	HTBI	Thu, Jan 7, 2016	19.30	19.47	19.13	19.30
877	NASDAQ	HTBI	Wed, Jan 6, 2016	19.25	19.56	19.20	19.36
876	NASDAQ	HTBI	Tue, Jan 5, 2016	19.30	19.70	19.30	19.40
875	NASDAQ	HTBI	Mon, Jan 4, 2016	19.99	19.99	19.25	19.42
874	NASDAQ	HTBI	Thu, Dec 31, 2015	20.21	20.32	19.92	20.25
873	NASDAQ	HTBI	Wed, Dec 30, 2015	20.58	20.98	20.29	20.31
872	NASDAQ	HTBI	Tue, Dec 29, 2015	20.29	20.60	19.91	20.55
871	NASDAQ	HTBI	Mon, Dec 28, 2015	19.92	20.24	19.67	20.24
870	NASDAQ	HTBI	Thu, Dec 24, 2015	20.22	20.31	19.92	20.17
869	NASDAQ	HTBI	Wed, Dec 23, 2015	20.22	20.22	20.00	20.14
868	NASDAQ	HTBI	Tue, Dec 22, 2015	20.15	20.17	19.80	20.17
867	NASDAQ	HTBI	Mon, Dec 21, 2015	20.24	20.28	19.90	20.11
866	NASDAQ	HTBI	Fri, Dec 18, 2015	19.85	20.56	19.80	20.24
865	NASDAQ	HTBI	Thu, Dec 17, 2015	20.10	20.13	19.70	19.96
864	NASDAQ	HTBI	Wed, Dec 16, 2015	19.81	20.09	19.57	19.98
863	NASDAQ	HTBI	Tue, Dec 15, 2015	19.39	19.64	19.30	19.63
862	NASDAQ	HTBI	Mon, Dec 14, 2015	19.26	19.46	19.25	19.32
861	NASDAQ	HTBI	Fri, Dec 11, 2015	19.08	19.54	18.80	19.26
860	NASDAQ	HTBI	Thu, Dec 10, 2015	19.40	19.46	19.25	19.26
859	NASDAQ	HTBI	Wed, Dec 9, 2015	19.30	19.41	19.25	19.38
858	NASDAQ	HTBI	Tue, Dec 8, 2015	19.41	19.53	19.30	19.30
857	NASDAQ	HTBI	Mon, Dec 7, 2015	19.91	19.91	19.29	19.53
856	NASDAQ	HTBI	Fri, Dec 4, 2015	19.50	20.00	19.50	19.93
855	NASDAQ	HTBI	Thu, Dec 3, 2015	19.68	19.97	19.50	19.50
854	NASDAQ	HTBI	Wed, Dec 2, 2015	19.94	20.04	19.61	19.66
853	NASDAQ	HTBI	Tue, Dec 1, 2015	19.99	20.16	19.83	19.99
852	NASDAQ	HTBI	Mon, Nov 30, 2015	20.00	20.00	19.83	19.99
851	NASDAQ	HTBI	Fri, Nov 27, 2015	19.93	20.00	19.87	19.98
850	NASDAQ	HTBI	Wed, Nov 25, 2015	19.94	19.99	19.77	19.96
849	NASDAQ	HTBI	Tue, Nov 24, 2015	19.96	20.00	19.75	19.97
848	NASDAQ	HTBI	Mon, Nov 23, 2015	19.82	20.00	19.81	19.98
847	NASDAQ	HTBI	Fri, Nov 20, 2015	19.40	19.83	19.39	19.78
846	NASDAQ	HTBI	Thu, Nov 19, 2015	19.44	19.53	19.10	19.36
845	NASDAQ	HTBI	Wed, Nov 18, 2015	19.33	19.70	19.10	19.44
844	NASDAQ	HTBI	Tue, Nov 17, 2015	19.24	19.64	19.10	19.26
843	NASDAQ	HTBI	Mon, Nov 16, 2015	19.10	19.32	19.04	19.32
842	NASDAQ	HTBI	Fri, Nov 13, 2015	19.02	19.37	19.02	19.19
841	NASDAQ	HTBI	Thu, Nov 12, 2015	19.74	19.77	19.03	19.16
840	NASDAQ	HTBI	Wed, Nov 11, 2015	19.99	20.01	19.83	19.85
839	NASDAQ	HTBI	Tue, Nov 10, 2015	19.65	20.00	19.54	19.99
838	NASDAQ	HTBI	Mon, Nov 9, 2015	19.99	19.99	19.53	19.71
837	NASDAQ	HTBI	Fri, Nov 6, 2015	19.33	19.99	19.33	19.99
836	NASDAQ	HTBI	Thu, Nov 5, 2015	19.12	19.39	19.05	19.32
835	NASDAQ	HTBI	Wed, Nov 4, 2015	18.95	19.13	18.83	19.10
834	NASDAQ	HTBI	Tue, Nov 3, 2015	18.65	18.97	17.50	18.92
833	NASDAQ	HTBI	Mon, Nov 2, 2015	18.92	18.95	18.68	18.71
832	NASDAQ	HTBI	Fri, Oct 30, 2015	19.54	19.54	18.49	18.94
831	NASDAQ	HTBI	Thu, Oct 29, 2015	19.98	20.12	19.73	19.94
830	NASDAQ	HTBI	Wed, Oct 28, 2015	19.61	20.18	19.61	19.99
829	NASDAQ	HTBI	Tue, Oct 27, 2015	20.01	20.10	19.54	19.60
828	NASDAQ	HTBI	Mon, Oct 26, 2015	20.01	20.10	19.90	19.97
827	NASDAQ	HTBI	Fri, Oct 23, 2015	19.92	20.07	19.83	20.01
826	NASDAQ	HTBI	Thu, Oct 22, 2015	19.48	20.10	19.48	19.81
825	NASDAQ	HTBI	Wed, Oct 21, 2015	19.79	19.84	19.42	19.44
824	NASDAQ	HTBI	Tue, Oct 20, 2015	19.37	19.77	19.37	19.75
823	NASDAQ	HTBI	Mon, Oct 19, 2015	19.22	19.47	19.22	19.45
822	NASDAQ	HTBI	Fri, Oct 16, 2015	19.36	19.37	19.20	19.29
821	NASDAQ	HTBI	Thu, Oct 15, 2015	19.04	19.32	18.96	19.32
820	NASDAQ	HTBI	Wed, Oct 14, 2015	18.99	19.11	18.95	18.95
819	NASDAQ	HTBI	Tue, Oct 13, 2015	19.04	19.18	18.90	19.09
818	NASDAQ	HTBI	Mon, Oct 12, 2015	18.85	19.08	18.82	19.06
817	NASDAQ	HTBI	Fri, Oct 9, 2015	18.98	19.04	18.74	18.82
816	NASDAQ	HTBI	Thu, Oct 8, 2015	18.90	19.25	18.83	18.89
815	NASDAQ	HTBI	Wed, Oct 7, 2015	18.82	19.00	18.55	18.90
814	NASDAQ	HTBI	Tue, Oct 6, 2015	18.80	18.85	18.71	18.74
813	NASDAQ	HTBI	Mon, Oct 5, 2015	18.65	18.80	18.55	18.75
812	NASDAQ	HTBI	Fri, Oct 2, 2015	18.50	18.65	18.25	18.63
811	NASDAQ	HTBI	Thu, Oct 1, 2015	18.60	18.69	18.50	18.61
810	NASDAQ	HTBI	Wed, Sep 30, 2015	18.75	18.75	18.50	18.55
809	NASDAQ	HTBI	Tue, Sep 29, 2015	18.51	18.71	18.44	18.67
808	NASDAQ	HTBI	Mon, Sep 28, 2015	18.37	18.71	18.37	18.51
807	NASDAQ	HTBI	Fri, Sep 25, 2015	18.73	18.75	18.35	18.43
806	NASDAQ	HTBI	Thu, Sep 24, 2015	18.30	18.58	18.23	18.55
805	NASDAQ	HTBI	Wed, Sep 23, 2015	18.35	18.40	18.32	18.37
804	NASDAQ	HTBI	Tue, Sep 22, 2015	18.30	18.38	18.20	18.32
803	NASDAQ	HTBI	Mon, Sep 21, 2015	18.44	18.54	18.37	18.44
802	NASDAQ	HTBI	Fri, Sep 18, 2015	17.95	18.68	17.95	18.43
801	NASDAQ	HTBI	Thu, Sep 17, 2015	18.15	18.37	18.10	18.11
800	NASDAQ	HTBI	Wed, Sep 16, 2015	18.20	18.27	18.15	18.15
799	NASDAQ	HTBI	Tue, Sep 15, 2015	18.17	18.24	18.15	18.20
798	NASDAQ	HTBI	Mon, Sep 14, 2015	18.25	18.27	18.19	18.19
797	NASDAQ	HTBI	Fri, Sep 11, 2015	17.99	18.27	17.98	18.25
796	NASDAQ	HTBI	Thu, Sep 10, 2015	18.00	18.06	17.99	17.99
795	NASDAQ	HTBI	Wed, Sep 9, 2015	18.20	18.37	18.01	18.01
794	NASDAQ	HTBI	Tue, Sep 8, 2015	18.15	18.17	18.08	18.10
793	NASDAQ	HTBI	Fri, Sep 4, 2015	17.89	18.05	17.89	17.98
792	NASDAQ	HTBI	Thu, Sep 3, 2015	18.03	18.20	18.03	18.06
791	NASDAQ	HTBI	Wed, Sep 2, 2015	18.07	18.11	17.94	18.08
790	NASDAQ	HTBI	Tue, Sep 1, 2015	17.99	18.15	17.89	17.92
789	NASDAQ	HTBI	Mon, Aug 31, 2015	18.00	18.20	17.89	18.19
788	NASDAQ	HTBI	Fri, Aug 28, 2015	18.02	18.23	18.02	18.18
787	NASDAQ	HTBI	Thu, Aug 27, 2015	18.07	18.32	18.04	18.10
786	NASDAQ	HTBI	Wed, Aug 26, 2015	18.08	18.08	17.77	18.01
785	NASDAQ	HTBI	Tue, Aug 25, 2015	18.19	18.19	17.71	17.78
784	NASDAQ	HTBI	Mon, Aug 24, 2015	18.00	18.22	17.82	17.85
783	NASDAQ	HTBI	Fri, Aug 21, 2015	18.04	18.51	18.04	18.39
782	NASDAQ	HTBI	Thu, Aug 20, 2015	18.43	18.59	18.13	18.38
781	NASDAQ	HTBI	Wed, Aug 19, 2015	18.41	18.68	18.34	18.53
780	NASDAQ	HTBI	Tue, Aug 18, 2015	18.62	18.70	18.39	18.49
779	NASDAQ	HTBI	Mon, Aug 17, 2015	18.40	18.79	18.30	18.61
778	NASDAQ	HTBI	Fri, Aug 14, 2015	18.36	18.55	18.36	18.50
777	NASDAQ	HTBI	Thu, Aug 13, 2015	18.39	18.50	18.37	18.37
776	NASDAQ	HTBI	Wed, Aug 12, 2015	18.41	18.46	18.27	18.42
775	NASDAQ	HTBI	Tue, Aug 11, 2015	18.31	18.49	18.31	18.48
774	NASDAQ	HTBI	Mon, Aug 10, 2015	18.34	18.50	18.24	18.40
773	NASDAQ	HTBI	Fri, Aug 7, 2015	18.23	18.31	18.10	18.18
772	NASDAQ	HTBI	Thu, Aug 6, 2015	18.43	18.47	18.24	18.33
771	NASDAQ	HTBI	Wed, Aug 5, 2015	17.87	18.37	17.83	18.35
770	NASDAQ	HTBI	Tue, Aug 4, 2015	17.28	17.78	17.22	17.73
769	NASDAQ	HTBI	Mon, Aug 3, 2015	17.13	17.30	17.13	17.25
768	NASDAQ	HTBI	Fri, Jul 31, 2015	17.06	17.23	17.00	17.14
767	NASDAQ	HTBI	Thu, Jul 30, 2015	16.88	17.04	16.85	17.01
766	NASDAQ	HTBI	Wed, Jul 29, 2015	16.75	16.93	16.72	16.92
765	NASDAQ	HTBI	Tue, Jul 28, 2015	16.81	17.03	16.75	16.75
764	NASDAQ	HTBI	Mon, Jul 27, 2015	16.71	16.91	16.71	16.77
763	NASDAQ	HTBI	Fri, Jul 24, 2015	16.75	16.89	16.75	16.84
762	NASDAQ	HTBI	Thu, Jul 23, 2015	17.00	17.02	16.75	16.76
761	NASDAQ	HTBI	Wed, Jul 22, 2015	16.75	17.06	16.75	17.03
760	NASDAQ	HTBI	Tue, Jul 21, 2015	16.83	17.06	16.75	16.80
759	NASDAQ	HTBI	Mon, Jul 20, 2015	16.97	16.98	16.75	16.89
758	NASDAQ	HTBI	Fri, Jul 17, 2015	17.18	17.18	16.98	16.99
757	NASDAQ	HTBI	Thu, Jul 16, 2015	17.15	17.24	17.07	17.11
756	NASDAQ	HTBI	Wed, Jul 15, 2015	17.14	17.16	16.99	17.10
755	NASDAQ	HTBI	Tue, Jul 14, 2015	17.20	17.20	16.99	17.11
754	NASDAQ	HTBI	Mon, Jul 13, 2015	17.10	17.30	17.10	17.17
753	NASDAQ	HTBI	Fri, Jul 10, 2015	16.96	17.09	16.96	17.03
752	NASDAQ	HTBI	Thu, Jul 9, 2015	16.99	17.07	16.75	16.85
751	NASDAQ	HTBI	Wed, Jul 8, 2015	16.88	16.97	16.79	16.83
750	NASDAQ	HTBI	Tue, Jul 7, 2015	17.16	17.19	16.88	16.98
749	NASDAQ	HTBI	Mon, Jul 6, 2015	17.24	17.26	17.16	17.19
748	NASDAQ	HTBI	Thu, Jul 2, 2015	16.89	17.33	16.85	17.27
747	NASDAQ	HTBI	Wed, Jul 1, 2015	16.81	16.95	16.75	16.75
746	NASDAQ	HTBI	Tue, Jun 30, 2015	16.81	16.84	16.75	16.76
745	NASDAQ	HTBI	Mon, Jun 29, 2015	16.85	16.87	16.57	16.75
744	NASDAQ	HTBI	Fri, Jun 26, 2015	16.80	16.91	16.75	16.91
743	NASDAQ	HTBI	Thu, Jun 25, 2015	16.87	16.87	16.75	16.77
742	NASDAQ	HTBI	Wed, Jun 24, 2015	16.71	16.85	16.69	16.77
741	NASDAQ	HTBI	Tue, Jun 23, 2015	16.55	16.75	16.51	16.71
740	NASDAQ	HTBI	Mon, Jun 22, 2015	16.88	16.91	16.39	16.58
739	NASDAQ	HTBI	Fri, Jun 19, 2015	16.49	16.94	16.40	16.85
738	NASDAQ	HTBI	Thu, Jun 18, 2015	16.42	16.48	16.30	16.41
737	NASDAQ	HTBI	Wed, Jun 17, 2015	16.33	16.48	16.25	16.32
736	NASDAQ	HTBI	Tue, Jun 16, 2015	16.07	16.27	16.00	16.26
735	NASDAQ	HTBI	Mon, Jun 15, 2015	16.08	16.16	15.84	16.10
734	NASDAQ	HTBI	Fri, Jun 12, 2015	15.99	16.15	15.91	16.14
733	NASDAQ	HTBI	Thu, Jun 11, 2015	15.89	15.99	15.88	15.99
732	NASDAQ	HTBI	Wed, Jun 10, 2015	15.82	16.00	15.79	15.92
731	NASDAQ	HTBI	Tue, Jun 9, 2015	15.70	15.90	15.70	15.81
730	NASDAQ	HTBI	Mon, Jun 8, 2015	15.84	15.85	15.72	15.73
729	NASDAQ	HTBI	Fri, Jun 5, 2015	15.63	15.96	15.58	15.90
728	NASDAQ	HTBI	Thu, Jun 4, 2015	15.65	15.74	15.50	15.59
727	NASDAQ	HTBI	Wed, Jun 3, 2015	15.62	15.79	15.57	15.75
726	NASDAQ	HTBI	Tue, Jun 2, 2015	15.50	15.64	15.39	15.54
725	NASDAQ	HTBI	Mon, Jun 1, 2015	15.58	15.58	15.40	15.45
724	NASDAQ	HTBI	Fri, May 29, 2015	15.46	15.51	15.41	15.48
723	NASDAQ	HTBI	Thu, May 28, 2015	15.50	15.52	15.35	15.50
722	NASDAQ	HTBI	Wed, May 27, 2015	15.48	15.57	15.43	15.49
721	NASDAQ	HTBI	Tue, May 26, 2015	15.58	15.65	15.42	15.47
720	NASDAQ	HTBI	Fri, May 22, 2015	15.63	15.71	15.51	15.67
719	NASDAQ	HTBI	Thu, May 21, 2015	15.82	15.82	15.62	15.65
718	NASDAQ	HTBI	Wed, May 20, 2015	15.83	15.84	15.68	15.70
717	NASDAQ	HTBI	Tue, May 19, 2015	15.79	15.97	15.69	15.84
716	NASDAQ	HTBI	Mon, May 18, 2015	15.69	16.00	15.66	15.85
715	NASDAQ	HTBI	Fri, May 15, 2015	15.79	15.82	15.73	15.75
714	NASDAQ	HTBI	Thu, May 14, 2015	15.74	15.84	15.72	15.80
713	NASDAQ	HTBI	Wed, May 13, 2015	15.64	15.72	15.60	15.66
712	NASDAQ	HTBI	Tue, May 12, 2015	15.67	15.71	15.56	15.65
711	NASDAQ	HTBI	Mon, May 11, 2015	15.81	15.90	15.63	15.73
710	NASDAQ	HTBI	Fri, May 8, 2015	15.86	15.90	15.85	15.86
709	NASDAQ	HTBI	Thu, May 7, 2015	15.62	15.89	15.61	15.78
708	NASDAQ	HTBI	Wed, May 6, 2015	15.71	15.71	15.60	15.67
707	NASDAQ	HTBI	Tue, May 5, 2015	15.60	15.73	15.60	15.67
706	NASDAQ	HTBI	Mon, May 4, 2015	15.62	15.78	15.62	15.66
705	NASDAQ	HTBI	Fri, May 1, 2015	15.64	15.73	15.61	15.62
704	NASDAQ	HTBI	Thu, Apr 30, 2015	15.81	15.86	15.60	15.64
703	NASDAQ	HTBI	Wed, Apr 29, 2015	15.91	16.01	15.91	15.98
702	NASDAQ	HTBI	Tue, Apr 28, 2015	15.88	16.01	15.88	16.00
701	NASDAQ	HTBI	Mon, Apr 27, 2015	15.93	15.99	15.78	15.92
700	NASDAQ	HTBI	Fri, Apr 24, 2015	15.89	16.00	15.88	15.93
699	NASDAQ	HTBI	Thu, Apr 23, 2015	15.90	15.92	15.86	15.90
698	NASDAQ	HTBI	Wed, Apr 22, 2015	15.75	15.94	15.75	15.90
697	NASDAQ	HTBI	Tue, Apr 21, 2015	15.90	15.99	15.76	15.81
696	NASDAQ	HTBI	Mon, Apr 20, 2015	15.80	16.00	15.73	15.89
695	NASDAQ	HTBI	Fri, Apr 17, 2015	15.86	15.94	15.74	15.76
694	NASDAQ	HTBI	Thu, Apr 16, 2015	16.00	16.00	15.89	15.97
693	NASDAQ	HTBI	Wed, Apr 15, 2015	15.95	16.00	15.87	16.00
692	NASDAQ	HTBI	Tue, Apr 14, 2015	15.87	15.96	15.85	15.89
691	NASDAQ	HTBI	Mon, Apr 13, 2015	16.00	16.00	15.87	15.92
690	NASDAQ	HTBI	Fri, Apr 10, 2015	16.00	16.00	15.82	15.96
689	NASDAQ	HTBI	Thu, Apr 9, 2015	16.00	16.00	15.90	15.97
688	NASDAQ	HTBI	Wed, Apr 8, 2015	15.92	16.09	15.92	16.09
687	NASDAQ	HTBI	Tue, Apr 7, 2015	15.93	16.06	15.93	15.94
686	NASDAQ	HTBI	Mon, Apr 6, 2015	15.82	16.02	15.80	15.97
685	NASDAQ	HTBI	Thu, Apr 2, 2015	16.04	16.05	15.85	15.87
684	NASDAQ	HTBI	Wed, Apr 1, 2015	15.98	16.03	15.97	16.00
683	NASDAQ	HTBI	Tue, Mar 31, 2015	15.80	16.00	15.78	15.97
682	NASDAQ	HTBI	Mon, Mar 30, 2015	15.83	16.00	15.78	15.88
681	NASDAQ	HTBI	Fri, Mar 27, 2015	15.81	15.92	15.69	15.74
680	NASDAQ	HTBI	Thu, Mar 26, 2015	15.88	15.95	15.80	15.83
679	NASDAQ	HTBI	Wed, Mar 25, 2015	16.09	16.10	15.86	15.86
678	NASDAQ	HTBI	Tue, Mar 24, 2015	16.12	16.12	16.01	16.04
677	NASDAQ	HTBI	Mon, Mar 23, 2015	16.01	16.18	16.01	16.08
676	NASDAQ	HTBI	Fri, Mar 20, 2015	16.03	16.15	15.99	16.08
675	NASDAQ	HTBI	Thu, Mar 19, 2015	15.91	16.16	15.90	16.01
674	NASDAQ	HTBI	Wed, Mar 18, 2015	16.00	16.00	15.91	15.99
673	NASDAQ	HTBI	Tue, Mar 17, 2015	15.89	16.00	15.89	15.99
672	NASDAQ	HTBI	Mon, Mar 16, 2015	16.00	16.00	15.66	15.88
671	NASDAQ	HTBI	Fri, Mar 13, 2015	16.04	16.04	15.78	15.86
670	NASDAQ	HTBI	Thu, Mar 12, 2015	15.60	16.03	15.60	16.01
669	NASDAQ	HTBI	Wed, Mar 11, 2015	15.75	15.79	15.49	15.56
668	NASDAQ	HTBI	Tue, Mar 10, 2015	15.71	15.90	15.71	15.74
667	NASDAQ	HTBI	Mon, Mar 9, 2015	15.90	15.99	15.80	15.82
666	NASDAQ	HTBI	Fri, Mar 6, 2015	15.91	16.10	15.83	15.87
665	NASDAQ	HTBI	Thu, Mar 5, 2015	15.98	16.04	15.93	16.02
664	NASDAQ	HTBI	Wed, Mar 4, 2015	15.93	16.05	15.92	16.00
663	NASDAQ	HTBI	Tue, Mar 3, 2015	15.60	16.02	15.60	16.00
662	NASDAQ	HTBI	Mon, Mar 2, 2015	15.81	15.99	15.79	15.80
661	NASDAQ	HTBI	Fri, Feb 27, 2015	15.76	15.93	15.75	15.78
660	NASDAQ	HTBI	Thu, Feb 26, 2015	15.78	16.09	15.68	15.83
659	NASDAQ	HTBI	Wed, Feb 25, 2015	15.95	16.01	15.75	15.82
658	NASDAQ	HTBI	Tue, Feb 24, 2015	16.00	16.08	15.81	15.92
657	NASDAQ	HTBI	Mon, Feb 23, 2015	15.93	16.04	15.79	15.90
656	NASDAQ	HTBI	Fri, Feb 20, 2015	16.05	16.05	15.68	16.01
655	NASDAQ	HTBI	Thu, Feb 19, 2015	16.06	16.06	15.91	16.00
654	NASDAQ	HTBI	Wed, Feb 18, 2015	15.75	16.14	15.75	16.12
653	NASDAQ	HTBI	Tue, Feb 17, 2015	15.89	15.93	15.79	15.82
652	NASDAQ	HTBI	Fri, Feb 13, 2015	15.69	15.87	15.60	15.86
651	NASDAQ	HTBI	Thu, Feb 12, 2015	15.67	15.74	15.62	15.73
650	NASDAQ	HTBI	Wed, Feb 11, 2015	15.68	15.70	15.48	15.61
649	NASDAQ	HTBI	Tue, Feb 10, 2015	15.57	15.79	15.37	15.75
648	NASDAQ	HTBI	Mon, Feb 9, 2015	15.97	16.04	15.46	15.51
647	NASDAQ	HTBI	Fri, Feb 6, 2015	15.94	16.03	15.83	15.95
646	NASDAQ	HTBI	Thu, Feb 5, 2015	15.78	15.93	15.67	15.90
645	NASDAQ	HTBI	Wed, Feb 4, 2015	15.65	15.95	15.63	15.70
644	NASDAQ	HTBI	Tue, Feb 3, 2015	15.59	15.83	15.58	15.65
643	NASDAQ	HTBI	Mon, Feb 2, 2015	15.45	15.67	15.45	15.54
642	NASDAQ	HTBI	Fri, Jan 30, 2015	15.59	15.91	15.45	15.45
641	NASDAQ	HTBI	Thu, Jan 29, 2015	15.57	15.77	15.50	15.76
640	NASDAQ	HTBI	Wed, Jan 28, 2015	15.86	15.86	15.51	15.55
639	NASDAQ	HTBI	Tue, Jan 27, 2015	15.75	15.90	15.66	15.72
638	NASDAQ	HTBI	Mon, Jan 26, 2015	15.86	15.92	15.75	15.82
637	NASDAQ	HTBI	Fri, Jan 23, 2015	15.93	15.95	15.80	15.91
636	NASDAQ	HTBI	Thu, Jan 22, 2015	15.70	15.95	15.58	15.90
635	NASDAQ	HTBI	Wed, Jan 21, 2015	15.55	15.64	15.54	15.62
634	NASDAQ	HTBI	Tue, Jan 20, 2015	15.70	15.73	15.55	15.56
633	NASDAQ	HTBI	Fri, Jan 16, 2015	15.67	15.84	15.61	15.75
632	NASDAQ	HTBI	Thu, Jan 15, 2015	15.97	15.97	15.61	15.74
631	NASDAQ	HTBI	Wed, Jan 14, 2015	15.89	16.10	15.61	15.96
630	NASDAQ	HTBI	Tue, Jan 13, 2015	15.87	16.13	15.70	16.01
629	NASDAQ	HTBI	Mon, Jan 12, 2015	15.80	15.90	15.72	15.76
628	NASDAQ	HTBI	Fri, Jan 9, 2015	15.97	16.00	15.78	15.84
627	NASDAQ	HTBI	Thu, Jan 8, 2015	15.82	16.04	15.82	16.02
626	NASDAQ	HTBI	Wed, Jan 7, 2015	15.88	15.93	15.75	15.78
625	NASDAQ	HTBI	Tue, Jan 6, 2015	16.11	16.16	15.60	15.78
624	NASDAQ	HTBI	Mon, Jan 5, 2015	16.15	16.26	16.06	16.11
623	NASDAQ	HTBI	Fri, Jan 2, 2015	16.69	16.72	16.15	16.25
622	NASDAQ	HTBI	Wed, Dec 31, 2014	16.58	16.68	16.54	16.66
621	NASDAQ	HTBI	Tue, Dec 30, 2014	16.45	16.52	16.42	16.50
620	NASDAQ	HTBI	Mon, Dec 29, 2014	16.22	16.52	16.05	16.52
619	NASDAQ	HTBI	Fri, Dec 26, 2014	16.17	16.33	16.17	16.29
618	NASDAQ	HTBI	Wed, Dec 24, 2014	16.25	16.25	15.97	16.21
617	NASDAQ	HTBI	Tue, Dec 23, 2014	16.31	16.32	15.84	16.27
616	NASDAQ	HTBI	Mon, Dec 22, 2014	16.11	16.31	16.07	16.31
615	NASDAQ	HTBI	Fri, Dec 19, 2014	16.06	16.37	16.05	16.15
614	NASDAQ	HTBI	Thu, Dec 18, 2014	15.95	16.15	15.82	16.11
613	NASDAQ	HTBI	Wed, Dec 17, 2014	15.55	15.91	15.56	15.90
612	NASDAQ	HTBI	Tue, Dec 16, 2014	15.64	15.98	15.50	15.51
611	NASDAQ	HTBI	Mon, Dec 15, 2014	15.59	15.80	15.50	15.59
610	NASDAQ	HTBI	Fri, Dec 12, 2014	15.36	15.53	15.33	15.45
609	NASDAQ	HTBI	Thu, Dec 11, 2014	15.57	15.74	15.46	15.53
608	NASDAQ	HTBI	Wed, Dec 10, 2014	15.90	15.95	15.53	15.53
607	NASDAQ	HTBI	Tue, Dec 9, 2014	15.57	15.97	15.56	15.97
606	NASDAQ	HTBI	Mon, Dec 8, 2014	15.78	15.99	15.72	15.74
605	NASDAQ	HTBI	Fri, Dec 5, 2014	15.72	16.00	15.72	15.88
604	NASDAQ	HTBI	Thu, Dec 4, 2014	15.75	15.82	15.60	15.79
603	NASDAQ	HTBI	Wed, Dec 3, 2014	15.73	15.85	15.65	15.78
602	NASDAQ	HTBI	Tue, Dec 2, 2014	15.55	15.79	15.55	15.77
601	NASDAQ	HTBI	Mon, Dec 1, 2014	15.52	15.67	15.45	15.48
600	NASDAQ	HTBI	Fri, Nov 28, 2014	15.74	15.82	15.63	15.65
599	NASDAQ	HTBI	Wed, Nov 26, 2014	15.61	15.82	15.59	15.80
598	NASDAQ	HTBI	Tue, Nov 25, 2014	15.69	15.76	15.65	15.71
597	NASDAQ	HTBI	Mon, Nov 24, 2014	15.59	15.69	15.47	15.67
596	NASDAQ	HTBI	Fri, Nov 21, 2014	15.51	15.54	15.44	15.45
595	NASDAQ	HTBI	Thu, Nov 20, 2014	15.38	15.48	15.34	15.47
594	NASDAQ	HTBI	Wed, Nov 19, 2014	15.40	15.50	15.10	15.38
593	NASDAQ	HTBI	Tue, Nov 18, 2014	15.50	15.52	15.36	15.46
592	NASDAQ	HTBI	Mon, Nov 17, 2014	15.51	15.57	15.48	15.55
591	NASDAQ	HTBI	Fri, Nov 14, 2014	15.55	15.60	15.50	15.57
590	NASDAQ	HTBI	Thu, Nov 13, 2014	15.55	15.60	15.55	15.60
589	NASDAQ	HTBI	Wed, Nov 12, 2014	15.51	15.60	15.49	15.58
588	NASDAQ	HTBI	Tue, Nov 11, 2014	15.45	15.60	15.46	15.54
587	NASDAQ	HTBI	Mon, Nov 10, 2014	15.53	15.57	15.40	15.50
586	NASDAQ	HTBI	Fri, Nov 7, 2014	15.49	15.57	15.44	15.50
585	NASDAQ	HTBI	Thu, Nov 6, 2014	15.50	15.59	15.39	15.49
584	NASDAQ	HTBI	Wed, Nov 5, 2014	15.50	15.50	15.40	15.49
583	NASDAQ	HTBI	Tue, Nov 4, 2014	15.36	15.49	15.33	15.43
582	NASDAQ	HTBI	Mon, Nov 3, 2014	15.45	15.50	15.37	15.44
581	NASDAQ	HTBI	Fri, Oct 31, 2014	15.50	15.50	15.36	15.45
580	NASDAQ	HTBI	Thu, Oct 30, 2014	15.41	15.49	15.08	15.39
579	NASDAQ	HTBI	Wed, Oct 29, 2014	15.25	15.45	15.20	15.45
578	NASDAQ	HTBI	Tue, Oct 28, 2014	15.15	15.23	15.14	15.23
577	NASDAQ	HTBI	Mon, Oct 27, 2014	15.02	15.20	15.02	15.13
576	NASDAQ	HTBI	Fri, Oct 24, 2014	15.07	15.13	15.00	15.09
575	NASDAQ	HTBI	Thu, Oct 23, 2014	15.05	15.20	14.99	15.02
574	NASDAQ	HTBI	Wed, Oct 22, 2014	15.12	15.12	15.00	15.08
573	NASDAQ	HTBI	Tue, Oct 21, 2014	15.00	15.14	14.99	15.06
572	NASDAQ	HTBI	Mon, Oct 20, 2014	14.90	15.01	14.90	15.01
571	NASDAQ	HTBI	Fri, Oct 17, 2014	15.03	15.03	14.88	14.94
570	NASDAQ	HTBI	Thu, Oct 16, 2014	14.88	15.01	14.77	14.99
569	NASDAQ	HTBI	Wed, Oct 15, 2014	15.01	15.09	14.78	14.95
568	NASDAQ	HTBI	Tue, Oct 14, 2014	15.11	15.20	15.05	15.14
567	NASDAQ	HTBI	Mon, Oct 13, 2014	14.92	15.14	14.81	15.00
566	NASDAQ	HTBI	Fri, Oct 10, 2014	14.85	15.16	14.85	14.95
565	NASDAQ	HTBI	Thu, Oct 9, 2014	15.08	15.07	14.89	14.96
564	NASDAQ	HTBI	Wed, Oct 8, 2014	14.87	15.15	14.87	15.13
563	NASDAQ	HTBI	Tue, Oct 7, 2014	14.77	15.00	14.71	14.93
562	NASDAQ	HTBI	Mon, Oct 6, 2014	14.85	14.92	14.82	14.86
561	NASDAQ	HTBI	Fri, Oct 3, 2014	14.77	14.86	14.72	14.86
560	NASDAQ	HTBI	Thu, Oct 2, 2014	14.61	14.78	14.61	14.70
559	NASDAQ	HTBI	Wed, Oct 1, 2014	14.62	14.68	14.58	14.66
558	NASDAQ	HTBI	Tue, Sep 30, 2014	14.65	14.69	14.57	14.61
557	NASDAQ	HTBI	Mon, Sep 29, 2014	14.58	14.71	14.57	14.68
556	NASDAQ	HTBI	Fri, Sep 26, 2014	14.61	14.70	14.58	14.68
555	NASDAQ	HTBI	Thu, Sep 25, 2014	14.62	14.70	14.55	14.64
554	NASDAQ	HTBI	Wed, Sep 24, 2014	14.70	14.70	14.58	14.62
553	NASDAQ	HTBI	Tue, Sep 23, 2014	14.73	14.75	14.70	14.70
552	NASDAQ	HTBI	Mon, Sep 22, 2014	14.73	14.80	14.72	14.72
551	NASDAQ	HTBI	Fri, Sep 19, 2014	14.75	14.80	14.70	14.80
550	NASDAQ	HTBI	Thu, Sep 18, 2014	14.76	14.89	14.75	14.80
549	NASDAQ	HTBI	Wed, Sep 17, 2014	14.81	14.85	14.73	14.77
548	NASDAQ	HTBI	Tue, Sep 16, 2014	14.81	14.88	14.81	14.82
547	NASDAQ	HTBI	Mon, Sep 15, 2014	14.88	14.89	14.80	14.84
546	NASDAQ	HTBI	Fri, Sep 12, 2014	14.91	14.96	14.83	14.88
545	NASDAQ	HTBI	Thu, Sep 11, 2014	14.94	14.99	14.91	14.93
544	NASDAQ	HTBI	Wed, Sep 10, 2014	15.03	15.05	14.92	15.01
543	NASDAQ	HTBI	Tue, Sep 9, 2014	15.05	15.10	15.03	15.04
542	NASDAQ	HTBI	Mon, Sep 8, 2014	15.07	15.11	15.03	15.10
541	NASDAQ	HTBI	Fri, Sep 5, 2014	15.03	15.07	15.03	15.04
540	NASDAQ	HTBI	Thu, Sep 4, 2014	15.07	15.11	15.05	15.10
539	NASDAQ	HTBI	Wed, Sep 3, 2014	15.15	15.15	15.03	15.03
538	NASDAQ	HTBI	Tue, Sep 2, 2014	15.15	15.15	15.03	15.15
537	NASDAQ	HTBI	Fri, Aug 29, 2014	15.03	15.11	15.03	15.08
536	NASDAQ	HTBI	Thu, Aug 28, 2014	15.05	15.15	15.03	15.03
535	NASDAQ	HTBI	Wed, Aug 27, 2014	15.21	15.22	15.12	15.12
534	NASDAQ	HTBI	Tue, Aug 26, 2014	15.20	15.26	15.12	15.22
533	NASDAQ	HTBI	Mon, Aug 25, 2014	15.20	15.21	15.17	15.20
532	NASDAQ	HTBI	Fri, Aug 22, 2014	15.09	15.20	15.07	15.20
531	NASDAQ	HTBI	Thu, Aug 21, 2014	15.09	15.10	15.04	15.09
530	NASDAQ	HTBI	Wed, Aug 20, 2014	15.09	15.14	15.05	15.06
529	NASDAQ	HTBI	Tue, Aug 19, 2014	15.17	15.20	15.07	15.14
528	NASDAQ	HTBI	Mon, Aug 18, 2014	15.20	15.20	15.06	15.20
527	NASDAQ	HTBI	Fri, Aug 15, 2014	15.18	15.18	15.05	15.11
526	NASDAQ	HTBI	Thu, Aug 14, 2014	15.16	15.18	15.05	15.06
525	NASDAQ	HTBI	Wed, Aug 13, 2014	15.07	15.25	15.06	15.16
524	NASDAQ	HTBI	Tue, Aug 12, 2014	15.04	15.09	15.04	15.05
523	NASDAQ	HTBI	Mon, Aug 11, 2014	15.24	15.25	15.09	15.12
522	NASDAQ	HTBI	Fri, Aug 8, 2014	15.15	15.25	15.10	15.16
521	NASDAQ	HTBI	Thu, Aug 7, 2014	15.18	15.21	15.03	15.20
520	NASDAQ	HTBI	Wed, Aug 6, 2014	15.12	15.35	15.11	15.18
519	NASDAQ	HTBI	Tue, Aug 5, 2014	15.02	15.30	15.02	15.15
518	NASDAQ	HTBI	Mon, Aug 4, 2014	15.24	15.24	15.01	15.05
517	NASDAQ	HTBI	Fri, Aug 1, 2014	15.26	15.33	15.09	15.16
516	NASDAQ	HTBI	Thu, Jul 31, 2014	15.20	15.30	15.20	15.21
515	NASDAQ	HTBI	Wed, Jul 30, 2014	15.31	15.38	15.28	15.31
514	NASDAQ	HTBI	Tue, Jul 29, 2014	15.35	15.37	15.21	15.24
513	NASDAQ	HTBI	Mon, Jul 28, 2014	15.35	15.47	15.28	15.31
512	NASDAQ	HTBI	Fri, Jul 25, 2014	15.35	15.45	15.28	15.40
511	NASDAQ	HTBI	Thu, Jul 24, 2014	15.50	15.60	15.41	15.42
510	NASDAQ	HTBI	Wed, Jul 23, 2014	15.52	15.52	15.42	15.45
509	NASDAQ	HTBI	Tue, Jul 22, 2014	15.50	15.63	15.43	15.45
508	NASDAQ	HTBI	Mon, Jul 21, 2014	15.53	15.56	15.45	15.49
507	NASDAQ	HTBI	Fri, Jul 18, 2014	15.45	15.66	15.45	15.61
506	NASDAQ	HTBI	Thu, Jul 17, 2014	15.47	15.72	15.43	15.49
505	NASDAQ	HTBI	Wed, Jul 16, 2014	15.75	15.75	15.48	15.52
504	NASDAQ	HTBI	Tue, Jul 15, 2014	15.70	15.72	15.57	15.70
503	NASDAQ	HTBI	Mon, Jul 14, 2014	15.68	15.71	15.59	15.66
502	NASDAQ	HTBI	Fri, Jul 11, 2014	15.55	15.67	15.51	15.59
501	NASDAQ	HTBI	Thu, Jul 10, 2014	15.65	15.68	15.48	15.61
500	NASDAQ	HTBI	Wed, Jul 9, 2014	15.77	15.78	15.67	15.72
499	NASDAQ	HTBI	Tue, Jul 8, 2014	15.75	15.78	15.65	15.74
498	NASDAQ	HTBI	Mon, Jul 7, 2014	15.76	15.83	15.72	15.74
497	NASDAQ	HTBI	Thu, Jul 3, 2014	15.79	15.85	15.60	15.79
496	NASDAQ	HTBI	Wed, Jul 2, 2014	15.79	15.85	15.70	15.74
495	NASDAQ	HTBI	Tue, Jul 1, 2014	15.85	15.87	15.73	15.79
494	NASDAQ	HTBI	Mon, Jun 30, 2014	15.73	15.86	15.68	15.77
493	NASDAQ	HTBI	Fri, Jun 27, 2014	15.52	15.87	15.52	15.81
492	NASDAQ	HTBI	Thu, Jun 26, 2014	15.58	15.60	15.50	15.59
491	NASDAQ	HTBI	Wed, Jun 25, 2014	15.33	15.67	15.33	15.65
490	NASDAQ	HTBI	Tue, Jun 24, 2014	15.60	15.70	15.42	15.42
489	NASDAQ	HTBI	Mon, Jun 23, 2014	15.63	15.74	15.55	15.57
488	NASDAQ	HTBI	Fri, Jun 20, 2014	15.71	15.71	15.49	15.67
487	NASDAQ	HTBI	Thu, Jun 19, 2014	15.50	15.69	15.43	15.66
486	NASDAQ	HTBI	Wed, Jun 18, 2014	15.34	15.50	15.33	15.47
485	NASDAQ	HTBI	Tue, Jun 17, 2014	15.36	15.47	15.37	15.40
484	NASDAQ	HTBI	Mon, Jun 16, 2014	15.25	15.42	15.20	15.40
483	NASDAQ	HTBI	Fri, Jun 13, 2014	15.40	15.40	15.25	15.26
482	NASDAQ	HTBI	Thu, Jun 12, 2014	15.36	15.39	15.25	15.33
481	NASDAQ	HTBI	Wed, Jun 11, 2014	15.38	15.43	15.30	15.37
480	NASDAQ	HTBI	Tue, Jun 10, 2014	15.44	15.55	15.37	15.40
479	NASDAQ	HTBI	Mon, Jun 9, 2014	15.42	15.60	15.37	15.40
478	NASDAQ	HTBI	Fri, Jun 6, 2014	15.45	15.50	15.36	15.38
477	NASDAQ	HTBI	Thu, Jun 5, 2014	15.25	15.46	15.25	15.40
476	NASDAQ	HTBI	Wed, Jun 4, 2014	15.25	15.37	15.03	15.30
475	NASDAQ	HTBI	Tue, Jun 3, 2014	15.29	15.36	15.17	15.30
474	NASDAQ	HTBI	Mon, Jun 2, 2014	15.20	15.36	15.00	15.30
473	NASDAQ	HTBI	Fri, May 30, 2014	15.28	15.28	15.03	15.14
472	NASDAQ	HTBI	Thu, May 29, 2014	15.00	15.40	15.00	15.22
471	NASDAQ	HTBI	Wed, May 28, 2014	15.31	15.40	14.91	15.04
470	NASDAQ	HTBI	Tue, May 27, 2014	15.25	15.48	15.00	15.40
469	NASDAQ	HTBI	Fri, May 23, 2014	15.00	15.19	14.98	15.18
468	NASDAQ	HTBI	Thu, May 22, 2014	14.93	15.08	14.92	15.00
467	NASDAQ	HTBI	Wed, May 21, 2014	15.06	15.06	14.81	14.94
466	NASDAQ	HTBI	Tue, May 20, 2014	14.85	15.09	14.70	15.05
465	NASDAQ	HTBI	Mon, May 19, 2014	15.03	15.13	14.68	14.87
464	NASDAQ	HTBI	Fri, May 16, 2014	15.07	15.15	14.95	15.10
463	NASDAQ	HTBI	Thu, May 15, 2014	15.06	15.27	15.03	15.14
462	NASDAQ	HTBI	Wed, May 14, 2014	15.29	15.33	15.06	15.08
461	NASDAQ	HTBI	Tue, May 13, 2014	15.42	15.49	15.29	15.31
460	NASDAQ	HTBI	Mon, May 12, 2014	15.40	15.53	15.33	15.42
459	NASDAQ	HTBI	Fri, May 9, 2014	15.11	15.33	15.11	15.31
458	NASDAQ	HTBI	Thu, May 8, 2014	15.31	15.40	15.11	15.15
457	NASDAQ	HTBI	Wed, May 7, 2014	15.12	15.27	15.11	15.26
456	NASDAQ	HTBI	Tue, May 6, 2014	15.12	15.17	15.11	15.13
455	NASDAQ	HTBI	Mon, May 5, 2014	15.17	15.21	15.13	15.15
454	NASDAQ	HTBI	Fri, May 2, 2014	15.31	15.37	15.14	15.26
453	NASDAQ	HTBI	Thu, May 1, 2014	15.25	15.33	15.08	15.26
452	NASDAQ	HTBI	Wed, Apr 30, 2014	15.32	15.49	15.25	15.28
451	NASDAQ	HTBI	Tue, Apr 29, 2014	15.55	15.60	15.30	15.30
450	NASDAQ	HTBI	Mon, Apr 28, 2014	15.40	15.50	15.28	15.47
449	NASDAQ	HTBI	Fri, Apr 25, 2014	15.52	15.70	15.23	15.32
448	NASDAQ	HTBI	Thu, Apr 24, 2014	15.85	15.85	15.51	15.61
447	NASDAQ	HTBI	Wed, Apr 23, 2014	15.81	15.90	15.64	15.72
446	NASDAQ	HTBI	Tue, Apr 22, 2014	15.82	15.95	15.82	15.89
445	NASDAQ	HTBI	Mon, Apr 21, 2014	15.81	15.89	15.72	15.76
444	NASDAQ	HTBI	Thu, Apr 17, 2014	15.78	15.89	15.73	15.80
443	NASDAQ	HTBI	Wed, Apr 16, 2014	16.03	16.03	15.80	15.86
442	NASDAQ	HTBI	Tue, Apr 15, 2014	15.83	16.02	15.63	15.93
441	NASDAQ	HTBI	Mon, Apr 14, 2014	15.97	16.10	15.62	15.76
440	NASDAQ	HTBI	Fri, Apr 11, 2014	15.91	16.17	15.83	15.86
439	NASDAQ	HTBI	Thu, Apr 10, 2014	16.00	16.19	15.90	16.00
438	NASDAQ	HTBI	Wed, Apr 9, 2014	15.89	16.06	15.81	16.00
437	NASDAQ	HTBI	Tue, Apr 8, 2014	15.85	15.90	15.76	15.87
436	NASDAQ	HTBI	Mon, Apr 7, 2014	15.69	15.81	15.65	15.77
435	NASDAQ	HTBI	Fri, Apr 4, 2014	15.85	15.85	15.63	15.76
434	NASDAQ	HTBI	Thu, Apr 3, 2014	15.81	15.83	15.75	15.78
433	NASDAQ	HTBI	Wed, Apr 2, 2014	15.81	15.85	15.72	15.81
432	NASDAQ	HTBI	Tue, Apr 1, 2014	15.74	15.81	15.69	15.76
431	NASDAQ	HTBI	Mon, Mar 31, 2014	15.73	15.85	15.67	15.78
430	NASDAQ	HTBI	Fri, Mar 28, 2014	15.56	15.77	15.56	15.68
429	NASDAQ	HTBI	Thu, Mar 27, 2014	15.73	15.78	15.50	15.60
428	NASDAQ	HTBI	Wed, Mar 26, 2014	15.90	15.90	15.66	15.67
427	NASDAQ	HTBI	Tue, Mar 25, 2014	15.86	15.96	15.84	15.89
426	NASDAQ	HTBI	Mon, Mar 24, 2014	15.86	15.86	15.70	15.84
425	NASDAQ	HTBI	Fri, Mar 21, 2014	15.84	15.89	15.81	15.86
424	NASDAQ	HTBI	Thu, Mar 20, 2014	15.78	15.83	15.76	15.82
423	NASDAQ	HTBI	Wed, Mar 19, 2014	15.80	15.80	15.72	15.77
422	NASDAQ	HTBI	Tue, Mar 18, 2014	15.75	15.88	15.73	15.80
421	NASDAQ	HTBI	Mon, Mar 17, 2014	15.80	15.80	15.70	15.73
420	NASDAQ	HTBI	Fri, Mar 14, 2014	15.68	15.68	15.63	15.65
419	NASDAQ	HTBI	Thu, Mar 13, 2014	15.84	15.90	15.63	15.76
418	NASDAQ	HTBI	Wed, Mar 12, 2014	15.75	15.89	15.66	15.82
417	NASDAQ	HTBI	Tue, Mar 11, 2014	15.93	15.93	15.77	15.82
416	NASDAQ	HTBI	Mon, Mar 10, 2014	15.69	15.89	15.69	15.88
415	NASDAQ	HTBI	Fri, Mar 7, 2014	15.83	15.83	15.72	15.78
414	NASDAQ	HTBI	Thu, Mar 6, 2014	15.73	15.76	15.67	15.75
413	NASDAQ	HTBI	Wed, Mar 5, 2014	15.73	15.80	15.70	15.74
412	NASDAQ	HTBI	Tue, Mar 4, 2014	15.70	15.93	15.69	15.80
411	NASDAQ	HTBI	Mon, Mar 3, 2014	15.70	15.70	15.58	15.67
410	NASDAQ	HTBI	Fri, Feb 28, 2014	15.60	15.70	15.55	15.67
409	NASDAQ	HTBI	Thu, Feb 27, 2014	15.65	15.65	15.60	15.62
408	NASDAQ	HTBI	Wed, Feb 26, 2014	15.69	15.70	15.65	15.69
407	NASDAQ	HTBI	Tue, Feb 25, 2014	15.69	15.69	15.65	15.68
406	NASDAQ	HTBI	Mon, Feb 24, 2014	15.53	15.71	15.49	15.66
405	NASDAQ	HTBI	Fri, Feb 21, 2014	15.70	15.70	15.65	15.67
404	NASDAQ	HTBI	Thu, Feb 20, 2014	15.55	15.70	15.56	15.68
403	NASDAQ	HTBI	Wed, Feb 19, 2014	15.54	15.65	15.54	15.55
402	NASDAQ	HTBI	Tue, Feb 18, 2014	15.50	15.70	15.50	15.64
401	NASDAQ	HTBI	Fri, Feb 14, 2014	15.51	15.59	15.47	15.55
400	NASDAQ	HTBI	Thu, Feb 13, 2014	15.42	15.60	15.30	15.47
399	NASDAQ	HTBI	Wed, Feb 12, 2014	15.51	15.56	15.38	15.50
398	NASDAQ	HTBI	Tue, Feb 11, 2014	15.31	15.54	15.30	15.51
397	NASDAQ	HTBI	Mon, Feb 10, 2014	15.32	15.38	15.25	15.26
396	NASDAQ	HTBI	Fri, Feb 7, 2014	15.43	15.54	15.30	15.34
395	NASDAQ	HTBI	Thu, Feb 6, 2014	15.50	15.53	15.29	15.44
394	NASDAQ	HTBI	Wed, Feb 5, 2014	15.64	15.74	15.48	15.48
393	NASDAQ	HTBI	Tue, Feb 4, 2014	15.78	15.83	15.68	15.68
392	NASDAQ	HTBI	Mon, Feb 3, 2014	15.83	15.95	15.34	15.74
391	NASDAQ	HTBI	Fri, Jan 31, 2014	15.60	15.89	15.60	15.81
390	NASDAQ	HTBI	Thu, Jan 30, 2014	15.65	15.89	15.61	15.66
389	NASDAQ	HTBI	Wed, Jan 29, 2014	15.91	15.95	15.61	15.84
388	NASDAQ	HTBI	Tue, Jan 28, 2014	15.79	16.04	15.70	16.00
387	NASDAQ	HTBI	Mon, Jan 27, 2014	16.05	16.05	15.69	15.85
386	NASDAQ	HTBI	Fri, Jan 24, 2014	15.99	16.05	15.72	16.00
385	NASDAQ	HTBI	Wed, Jan 22, 2014	15.81	15.93	15.59	15.85
384	NASDAQ	HTBI	Tue, Jan 21, 2014	15.90	15.90	15.74	15.75
383	NASDAQ	HTBI	Fri, Jan 17, 2014	15.79	15.97	15.76	15.85
382	NASDAQ	HTBI	Thu, Jan 16, 2014	15.76	15.94	15.55	15.76
381	NASDAQ	HTBI	Wed, Jan 15, 2014	15.82	15.96	15.79	15.83
380	NASDAQ	HTBI	Tue, Jan 14, 2014	15.83	16.05	15.61	15.78
379	NASDAQ	HTBI	Mon, Jan 13, 2014	15.81	15.87	15.62	15.80
378	NASDAQ	HTBI	Fri, Jan 10, 2014	15.90	15.92	15.80	15.85
377	NASDAQ	HTBI	Thu, Jan 9, 2014	15.99	16.01	15.81	15.90
376	NASDAQ	HTBI	Wed, Jan 8, 2014	16.04	16.04	15.80	15.98
375	NASDAQ	HTBI	Tue, Jan 7, 2014	15.92	16.10	15.92	16.03
374	NASDAQ	HTBI	Mon, Jan 6, 2014	16.07	16.08	15.80	15.90
373	NASDAQ	HTBI	Fri, Jan 3, 2014	16.09	16.20	15.95	16.02
372	NASDAQ	HTBI	Thu, Jan 2, 2014	15.98	16.17	15.76	16.11
371	NASDAQ	HTBI	Tue, Dec 31, 2013	16.11	16.22	15.96	15.99
370	NASDAQ	HTBI	Mon, Dec 30, 2013	16.10	16.29	16.02	16.04
369	NASDAQ	HTBI	Fri, Dec 27, 2013	16.25	16.25	15.92	16.15
368	NASDAQ	HTBI	Thu, Dec 26, 2013	16.35	16.32	16.12	16.17
367	NASDAQ	HTBI	Tue, Dec 24, 2013	16.17	16.35	16.17	16.31
366	NASDAQ	HTBI	Mon, Dec 23, 2013	15.98	16.33	15.85	16.30
365	NASDAQ	HTBI	Fri, Dec 20, 2013	15.96	16.06	15.85	15.98
364	NASDAQ	HTBI	Thu, Dec 19, 2013	16.17	16.17	15.90	15.90
363	NASDAQ	HTBI	Wed, Dec 18, 2013	15.95	16.27	15.93	16.13
362	NASDAQ	HTBI	Tue, Dec 17, 2013	16.11	16.11	15.90	15.98
361	NASDAQ	HTBI	Mon, Dec 16, 2013	16.11	16.11	15.96	16.11
360	NASDAQ	HTBI	Fri, Dec 13, 2013	15.88	16.21	15.85	16.11
359	NASDAQ	HTBI	Thu, Dec 12, 2013	16.01	16.16	15.85	15.89
358	NASDAQ	HTBI	Wed, Dec 11, 2013	16.01	16.09	15.93	15.97
357	NASDAQ	HTBI	Tue, Dec 10, 2013	16.07	16.12	16.00	16.01
356	NASDAQ	HTBI	Mon, Dec 9, 2013	16.16	16.33	16.01	16.02
355	NASDAQ	HTBI	Fri, Dec 6, 2013	16.50	16.60	16.16	16.17
354	NASDAQ	HTBI	Thu, Dec 5, 2013	16.32	16.50	16.30	16.47
353	NASDAQ	HTBI	Wed, Dec 4, 2013	16.39	16.39	16.16	16.27
352	NASDAQ	HTBI	Tue, Dec 3, 2013	16.45	16.60	16.26	16.42
351	NASDAQ	HTBI	Mon, Dec 2, 2013	16.53	16.62	16.48	16.50
350	NASDAQ	HTBI	Fri, Nov 29, 2013	16.55	16.60	16.50	16.52
349	NASDAQ	HTBI	Wed, Nov 27, 2013	16.46	16.55	16.46	16.55
348	NASDAQ	HTBI	Tue, Nov 26, 2013	16.37	16.45	16.34	16.45
347	NASDAQ	HTBI	Mon, Nov 25, 2013	16.38	16.40	16.31	16.37
346	NASDAQ	HTBI	Fri, Nov 22, 2013	16.29	16.43	16.22	16.38
345	NASDAQ	HTBI	Thu, Nov 21, 2013	16.16	16.30	16.15	16.29
344	NASDAQ	HTBI	Wed, Nov 20, 2013	16.15	16.17	16.10	16.15
343	NASDAQ	HTBI	Tue, Nov 19, 2013	16.10	16.18	16.10	16.15
342	NASDAQ	HTBI	Mon, Nov 18, 2013	16.09	16.13	16.00	16.04
341	NASDAQ	HTBI	Fri, Nov 15, 2013	16.02	16.10	16.00	16.08
340	NASDAQ	HTBI	Thu, Nov 14, 2013	16.08	16.17	16.05	16.05
339	NASDAQ	HTBI	Wed, Nov 13, 2013	16.10	16.18	16.10	16.18
338	NASDAQ	HTBI	Tue, Nov 12, 2013	16.10	16.13	16.02	16.03
337	NASDAQ	HTBI	Mon, Nov 11, 2013	16.18	16.18	16.02	16.10
336	NASDAQ	HTBI	Fri, Nov 8, 2013	16.10	16.29	16.10	16.25
335	NASDAQ	HTBI	Thu, Nov 7, 2013	16.15	16.18	16.01	16.10
334	NASDAQ	HTBI	Wed, Nov 6, 2013	16.18	16.27	16.07	16.08
333	NASDAQ	HTBI	Tue, Nov 5, 2013	16.11	16.18	16.03	16.10
332	NASDAQ	HTBI	Mon, Nov 4, 2013	16.26	16.24	16.09	16.12
331	NASDAQ	HTBI	Fri, Nov 1, 2013	16.12	16.26	16.10	16.18
330	NASDAQ	HTBI	Thu, Oct 31, 2013	16.16	16.30	16.09	16.15
329	NASDAQ	HTBI	Wed, Oct 30, 2013	16.30	16.35	16.11	16.11
328	NASDAQ	HTBI	Tue, Oct 29, 2013	16.10	16.29	16.10	16.19
327	NASDAQ	HTBI	Mon, Oct 28, 2013	16.23	16.26	16.08	16.15
326	NASDAQ	HTBI	Fri, Oct 25, 2013	16.35	16.35	16.06	16.18
325	NASDAQ	HTBI	Thu, Oct 24, 2013	16.16	16.34	16.10	16.31
324	NASDAQ	HTBI	Wed, Oct 23, 2013	16.08	16.30	16.08	16.19
323	NASDAQ	HTBI	Tue, Oct 22, 2013	16.11	16.35	16.02	16.16
322	NASDAQ	HTBI	Mon, Oct 21, 2013	16.16	16.38	16.01	16.02
321	NASDAQ	HTBI	Fri, Oct 18, 2013	16.20	16.25	16.15	16.20
320	NASDAQ	HTBI	Thu, Oct 17, 2013	16.15	16.22	16.14	16.15
319	NASDAQ	HTBI	Wed, Oct 16, 2013	16.20	16.21	16.15	16.18
318	NASDAQ	HTBI	Tue, Oct 15, 2013	16.14	16.22	16.11	16.20
317	NASDAQ	HTBI	Mon, Oct 14, 2013	16.20	16.24	16.17	16.20
316	NASDAQ	HTBI	Fri, Oct 11, 2013	16.14	16.25	16.14	16.24
315	NASDAQ	HTBI	Thu, Oct 10, 2013	16.29	16.29	16.13	16.22
314	NASDAQ	HTBI	Wed, Oct 9, 2013	16.39	16.39	16.10	16.14
313	NASDAQ	HTBI	Tue, Oct 8, 2013	16.50	16.50	16.32	16.35
312	NASDAQ	HTBI	Mon, Oct 7, 2013	16.40	16.48	16.25	16.30
311	NASDAQ	HTBI	Fri, Oct 4, 2013	16.21	16.47	16.21	16.44
310	NASDAQ	HTBI	Thu, Oct 3, 2013	16.32	16.41	16.11	16.25
309	NASDAQ	HTBI	Wed, Oct 2, 2013	16.45	16.50	16.35	16.37
308	NASDAQ	HTBI	Tue, Oct 1, 2013	16.51	16.49	16.40	16.45
307	NASDAQ	HTBI	Mon, Sep 30, 2013	16.29	16.50	16.42	16.50
306	NASDAQ	HTBI	Fri, Sep 27, 2013	16.37	16.50	16.32	16.38
305	NASDAQ	HTBI	Thu, Sep 26, 2013	16.50	16.51	16.45	16.49
304	NASDAQ	HTBI	Wed, Sep 25, 2013	16.55	16.56	16.50	16.52
303	NASDAQ	HTBI	Tue, Sep 24, 2013	16.51	16.55	16.45	16.54
302	NASDAQ	HTBI	Mon, Sep 23, 2013	16.39	16.55	16.11	16.47
301	NASDAQ	HTBI	Fri, Sep 20, 2013	16.44	16.45	16.34	16.38
300	NASDAQ	HTBI	Thu, Sep 19, 2013	16.59	16.59	16.36	16.45
299	NASDAQ	HTBI	Wed, Sep 18, 2013	16.53	16.62	16.50	16.51
298	NASDAQ	HTBI	Tue, Sep 17, 2013	16.42	16.56	16.42	16.54
297	NASDAQ	HTBI	Mon, Sep 16, 2013	16.46	16.46	16.35	16.44
296	NASDAQ	HTBI	Fri, Sep 13, 2013	16.39	16.39	16.34	16.39
295	NASDAQ	HTBI	Thu, Sep 12, 2013	16.35	16.39	16.35	16.35
294	NASDAQ	HTBI	Wed, Sep 11, 2013	16.33	16.39	16.33	16.36
293	NASDAQ	HTBI	Tue, Sep 10, 2013	16.40	16.40	16.35	16.39
292	NASDAQ	HTBI	Mon, Sep 9, 2013	16.38	16.44	16.25	16.39
291	NASDAQ	HTBI	Fri, Sep 6, 2013	16.41	16.44	16.33	16.39
290	NASDAQ	HTBI	Thu, Sep 5, 2013	16.40	16.48	16.25	16.36
289	NASDAQ	HTBI	Wed, Sep 4, 2013	16.50	16.50	16.22	16.35
288	NASDAQ	HTBI	Tue, Sep 3, 2013	16.38	16.57	16.26	16.37
287	NASDAQ	HTBI	Fri, Aug 30, 2013	16.30	16.57	16.28	16.35
286	NASDAQ	HTBI	Thu, Aug 29, 2013	16.21	16.43	16.12	16.35
285	NASDAQ	HTBI	Wed, Aug 28, 2013	16.12	16.30	16.07	16.29
284	NASDAQ	HTBI	Tue, Aug 27, 2013	16.53	16.70	16.04	16.17
283	NASDAQ	HTBI	Mon, Aug 26, 2013	16.46	16.64	16.27	16.60
282	NASDAQ	HTBI	Fri, Aug 23, 2013	16.22	16.50	16.18	16.48
281	NASDAQ	HTBI	Thu, Aug 22, 2013	16.14	16.30	16.05	16.29
280	NASDAQ	HTBI	Wed, Aug 21, 2013	16.21	16.29	16.10	16.16
279	NASDAQ	HTBI	Tue, Aug 20, 2013	16.05	16.30	16.04	16.30
278	NASDAQ	HTBI	Mon, Aug 19, 2013	16.00	16.15	16.00	16.04
277	NASDAQ	HTBI	Fri, Aug 16, 2013	15.92	16.06	15.91	16.00
276	NASDAQ	HTBI	Thu, Aug 15, 2013	16.09	16.09	16.00	16.00
275	NASDAQ	HTBI	Wed, Aug 14, 2013	16.30	16.30	16.13	16.21
274	NASDAQ	HTBI	Tue, Aug 13, 2013	16.04	16.30	16.02	16.18
273	NASDAQ	HTBI	Mon, Aug 12, 2013	16.13	16.16	16.02	16.09
272	NASDAQ	HTBI	Fri, Aug 9, 2013	16.19	16.38	16.15	16.15
271	NASDAQ	HTBI	Thu, Aug 8, 2013	16.27	16.43	16.12	16.31
270	NASDAQ	HTBI	Wed, Aug 7, 2013	16.41	16.41	16.15	16.24
269	NASDAQ	HTBI	Tue, Aug 6, 2013	16.25	16.77	16.20	16.29
268	NASDAQ	HTBI	Mon, Aug 5, 2013	16.22	16.37	16.15	16.23
267	NASDAQ	HTBI	Fri, Aug 2, 2013	16.24	16.51	16.18	16.21
266	NASDAQ	HTBI	Thu, Aug 1, 2013	16.37	16.66	16.29	16.32
265	NASDAQ	HTBI	Wed, Jul 31, 2013	16.30	16.44	16.20	16.23
264	NASDAQ	HTBI	Tue, Jul 30, 2013	16.42	16.55	16.20	16.22
263	NASDAQ	HTBI	Mon, Jul 29, 2013	16.81	16.81	16.15	16.28
262	NASDAQ	HTBI	Fri, Jul 26, 2013	16.77	16.88	16.47	16.78
261	NASDAQ	HTBI	Thu, Jul 25, 2013	16.70	16.93	16.46	16.91
260	NASDAQ	HTBI	Wed, Jul 24, 2013	16.55	16.70	16.45	16.70
259	NASDAQ	HTBI	Tue, Jul 23, 2013	16.60	16.60	16.38	16.53
258	NASDAQ	HTBI	Mon, Jul 22, 2013	16.44	16.60	16.28	16.56
257	NASDAQ	HTBI	Fri, Jul 19, 2013	16.55	16.55	16.28	16.55
256	NASDAQ	HTBI	Thu, Jul 18, 2013	16.62	16.74	16.51	16.57
255	NASDAQ	HTBI	Wed, Jul 17, 2013	16.71	16.79	16.45	16.64
254	NASDAQ	HTBI	Tue, Jul 16, 2013	16.65	16.65	16.43	16.63
253	NASDAQ	HTBI	Mon, Jul 15, 2013	16.62	16.66	16.51	16.60
252	NASDAQ	HTBI	Fri, Jul 12, 2013	16.90	16.90	16.51	16.60
251	NASDAQ	HTBI	Thu, Jul 11, 2013	16.91	16.93	16.51	16.92
250	NASDAQ	HTBI	Wed, Jul 10, 2013	16.92	16.93	16.76	16.82
249	NASDAQ	HTBI	Tue, Jul 9, 2013	16.93	16.93	16.78	16.91
248	NASDAQ	HTBI	Mon, Jul 8, 2013	17.00	17.00	16.80	16.92
247	NASDAQ	HTBI	Fri, Jul 5, 2013	16.85	17.00	16.54	17.00
246	NASDAQ	HTBI	Wed, Jul 3, 2013	16.55	16.80	16.55	16.78
245	NASDAQ	HTBI	Tue, Jul 2, 2013	16.64	16.80	16.49	16.65
244	NASDAQ	HTBI	Mon, Jul 1, 2013	16.85	16.85	16.52	16.70
243	NASDAQ	HTBI	Fri, Jun 28, 2013	16.16	17.00	16.16	16.96
242	NASDAQ	HTBI	Thu, Jun 27, 2013	16.05	16.20	15.90	16.20
241	NASDAQ	HTBI	Wed, Jun 26, 2013	16.01	16.18	15.83	15.97
240	NASDAQ	HTBI	Tue, Jun 25, 2013	15.94	15.97	15.83	15.89
239	NASDAQ	HTBI	Mon, Jun 24, 2013	15.88	16.25	15.83	15.85
238	NASDAQ	HTBI	Fri, Jun 21, 2013	15.98	16.07	15.80	16.02
237	NASDAQ	HTBI	Thu, Jun 20, 2013	15.96	16.02	15.75	15.91
236	NASDAQ	HTBI	Wed, Jun 19, 2013	16.41	16.45	16.05	16.06
235	NASDAQ	HTBI	Tue, Jun 18, 2013	16.14	16.53	16.13	16.45
234	NASDAQ	HTBI	Mon, Jun 17, 2013	16.28	16.49	16.02	16.17
233	NASDAQ	HTBI	Fri, Jun 14, 2013	16.53	16.53	16.13	16.14
232	NASDAQ	HTBI	Thu, Jun 13, 2013	16.01	16.60	15.97	16.50
231	NASDAQ	HTBI	Wed, Jun 12, 2013	16.17	16.32	16.00	16.24
230	NASDAQ	HTBI	Tue, Jun 11, 2013	16.21	16.31	16.15	16.15
229	NASDAQ	HTBI	Mon, Jun 10, 2013	16.26	16.70	16.15	16.36
228	NASDAQ	HTBI	Fri, Jun 7, 2013	16.65	16.65	16.27	16.34
227	NASDAQ	HTBI	Thu, Jun 6, 2013	16.17	16.73	16.01	16.55
226	NASDAQ	HTBI	Wed, Jun 5, 2013	16.38	16.45	16.09	16.12
225	NASDAQ	HTBI	Tue, Jun 4, 2013	16.87	16.94	16.11	16.29
224	NASDAQ	HTBI	Mon, Jun 3, 2013	16.38	17.00	16.27	16.92
223	NASDAQ	HTBI	Fri, May 31, 2013	16.45	16.70	16.25	16.25
222	NASDAQ	HTBI	Thu, May 30, 2013	16.25	16.68	16.20	16.50
221	NASDAQ	HTBI	Wed, May 29, 2013	16.18	16.71	16.07	16.24
220	NASDAQ	HTBI	Tue, May 28, 2013	16.45	16.74	16.17	16.28
219	NASDAQ	HTBI	Fri, May 24, 2013	16.27	16.45	16.27	16.40
218	NASDAQ	HTBI	Thu, May 23, 2013	16.12	16.30	15.92	16.27
217	NASDAQ	HTBI	Wed, May 22, 2013	16.17	16.28	16.01	16.16
216	NASDAQ	HTBI	Tue, May 21, 2013	16.30	16.30	16.16	16.21
215	NASDAQ	HTBI	Mon, May 20, 2013	16.16	16.30	16.01	16.27
214	NASDAQ	HTBI	Fri, May 17, 2013	16.23	16.29	16.00	16.22
213	NASDAQ	HTBI	Thu, May 16, 2013	15.77	16.25	15.77	16.19
212	NASDAQ	HTBI	Wed, May 15, 2013	16.06	16.07	15.90	16.07
211	NASDAQ	HTBI	Tue, May 14, 2013	16.09	16.10	15.90	16.02
210	NASDAQ	HTBI	Mon, May 13, 2013	16.10	16.30	15.91	16.03
209	NASDAQ	HTBI	Fri, May 10, 2013	16.30	16.30	15.92	16.16
208	NASDAQ	HTBI	Thu, May 9, 2013	16.35	16.48	16.10	16.30
207	NASDAQ	HTBI	Wed, May 8, 2013	16.17	16.40	16.14	16.39
206	NASDAQ	HTBI	Tue, May 7, 2013	16.24	16.24	16.07	16.18
205	NASDAQ	HTBI	Mon, May 6, 2013	15.99	16.24	15.93	16.20
204	NASDAQ	HTBI	Fri, May 3, 2013	15.96	16.09	15.76	15.99
203	NASDAQ	HTBI	Thu, May 2, 2013	15.73	15.95	15.67	15.92
202	NASDAQ	HTBI	Wed, May 1, 2013	15.96	15.96	15.50	15.71
201	NASDAQ	HTBI	Tue, Apr 30, 2013	15.83	15.96	15.75	15.95
200	NASDAQ	HTBI	Mon, Apr 29, 2013	15.86	15.93	15.72	15.77
199	NASDAQ	HTBI	Fri, Apr 26, 2013	15.84	15.84	15.45	15.77
198	NASDAQ	HTBI	Thu, Apr 25, 2013	15.80	15.95	15.78	15.85
197	NASDAQ	HTBI	Wed, Apr 24, 2013	15.80	15.90	15.74	15.76
196	NASDAQ	HTBI	Tue, Apr 23, 2013	15.56	15.76	15.56	15.71
195	NASDAQ	HTBI	Mon, Apr 22, 2013	15.58	15.60	15.25	15.46
194	NASDAQ	HTBI	Fri, Apr 19, 2013	15.43	15.50	15.05	15.48
193	NASDAQ	HTBI	Thu, Apr 18, 2013	15.53	15.73	15.42	15.48
192	NASDAQ	HTBI	Wed, Apr 17, 2013	15.80	15.82	15.27	15.56
191	NASDAQ	HTBI	Tue, Apr 16, 2013	15.90	15.92	15.80	15.85
190	NASDAQ	HTBI	Mon, Apr 15, 2013	15.86	15.84	15.80	15.80
189	NASDAQ	HTBI	Fri, Apr 12, 2013	15.80	15.96	15.80	15.93
188	NASDAQ	HTBI	Thu, Apr 11, 2013	15.95	15.96	15.85	15.86
187	NASDAQ	HTBI	Wed, Apr 10, 2013	15.87	15.96	15.80	15.96
186	NASDAQ	HTBI	Tue, Apr 9, 2013	15.92	15.93	15.80	15.80
185	NASDAQ	HTBI	Mon, Apr 8, 2013	16.00	16.00	15.80	15.89
184	NASDAQ	HTBI	Fri, Apr 5, 2013	15.80	16.00	15.80	15.97
183	NASDAQ	HTBI	Thu, Apr 4, 2013	15.78	15.93	15.78	15.93
182	NASDAQ	HTBI	Wed, Apr 3, 2013	15.88	15.93	15.80	15.80
181	NASDAQ	HTBI	Tue, Apr 2, 2013	15.90	15.90	15.80	15.81
180	NASDAQ	HTBI	Mon, Apr 1, 2013	15.80	15.90	15.65	15.81
179	NASDAQ	HTBI	Thu, Mar 28, 2013	15.93	15.93	15.80	15.80
178	NASDAQ	HTBI	Wed, Mar 27, 2013	15.90	15.92	15.80	15.88
177	NASDAQ	HTBI	Tue, Mar 26, 2013	15.93	15.93	15.80	15.92
176	NASDAQ	HTBI	Mon, Mar 25, 2013	15.88	15.93	15.80	15.90
175	NASDAQ	HTBI	Fri, Mar 22, 2013	15.83	15.90	15.70	15.88
174	NASDAQ	HTBI	Thu, Mar 21, 2013	15.70	15.84	15.70	15.80
173	NASDAQ	HTBI	Wed, Mar 20, 2013	15.75	15.82	15.65	15.82
172	NASDAQ	HTBI	Tue, Mar 19, 2013	15.65	15.74	15.65	15.67
171	NASDAQ	HTBI	Mon, Mar 18, 2013	15.59	15.77	15.59	15.66
170	NASDAQ	HTBI	Fri, Mar 15, 2013	15.65	15.72	15.65	15.69
169	NASDAQ	HTBI	Thu, Mar 14, 2013	15.58	15.75	15.58	15.66
168	NASDAQ	HTBI	Wed, Mar 13, 2013	15.68	15.69	15.37	15.53
167	NASDAQ	HTBI	Tue, Mar 12, 2013	15.87	15.95	15.61	15.66
166	NASDAQ	HTBI	Mon, Mar 11, 2013	15.94	16.24	15.84	15.90
165	NASDAQ	HTBI	Fri, Mar 8, 2013	15.81	16.00	15.81	15.99
164	NASDAQ	HTBI	Thu, Mar 7, 2013	15.74	15.79	15.73	15.77
163	NASDAQ	HTBI	Wed, Mar 6, 2013	15.74	15.99	15.63	15.69
162	NASDAQ	HTBI	Tue, Mar 5, 2013	15.76	15.80	15.53	15.74
161	NASDAQ	HTBI	Mon, Mar 4, 2013	15.54	15.73	15.50	15.73
160	NASDAQ	HTBI	Fri, Mar 1, 2013	15.31	15.58	15.00	15.52
159	NASDAQ	HTBI	Thu, Feb 28, 2013	15.49	15.57	15.43	15.45
158	NASDAQ	HTBI	Wed, Feb 27, 2013	15.43	15.57	15.43	15.50
157	NASDAQ	HTBI	Tue, Feb 26, 2013	15.42	15.50	15.40	15.47
156	NASDAQ	HTBI	Mon, Feb 25, 2013	15.44	15.50	15.30	15.40
155	NASDAQ	HTBI	Fri, Feb 22, 2013	15.34	15.49	15.21	15.38
154	NASDAQ	HTBI	Thu, Feb 21, 2013	15.18	15.37	15.04	15.21
153	NASDAQ	HTBI	Wed, Feb 20, 2013	14.98	15.23	14.93	15.13
152	NASDAQ	HTBI	Tue, Feb 19, 2013	15.00	15.00	14.86	14.97
151	NASDAQ	HTBI	Fri, Feb 15, 2013	14.60	15.00	14.57	15.00
150	NASDAQ	HTBI	Thu, Feb 14, 2013	14.58	14.64	14.48	14.52
149	NASDAQ	HTBI	Wed, Feb 13, 2013	14.46	14.49	14.25	14.46
148	NASDAQ	HTBI	Tue, Feb 12, 2013	14.31	14.46	14.31	14.44
147	NASDAQ	HTBI	Mon, Feb 11, 2013	14.31	14.41	14.17	14.37
146	NASDAQ	HTBI	Fri, Feb 8, 2013	14.39	14.42	14.29	14.39
145	NASDAQ	HTBI	Thu, Feb 7, 2013	14.30	14.42	14.24	14.36
144	NASDAQ	HTBI	Wed, Feb 6, 2013	14.23	14.43	14.20	14.31
143	NASDAQ	HTBI	Tue, Feb 5, 2013	14.20	14.41	14.06	14.29
142	NASDAQ	HTBI	Mon, Feb 4, 2013	14.30	14.41	14.15	14.21
141	NASDAQ	HTBI	Fri, Feb 1, 2013	14.44	14.44	14.16	14.41
140	NASDAQ	HTBI	Thu, Jan 31, 2013	14.03	14.50	13.92	14.45
139	NASDAQ	HTBI	Wed, Jan 30, 2013	14.04	14.24	13.96	14.00
138	NASDAQ	HTBI	Tue, Jan 29, 2013	14.01	14.15	14.00	14.09
137	NASDAQ	HTBI	Mon, Jan 28, 2013	14.02	14.04	13.93	14.00
136	NASDAQ	HTBI	Fri, Jan 25, 2013	13.97	14.02	13.85	13.95
135	NASDAQ	HTBI	Thu, Jan 24, 2013	13.87	13.99	13.76	13.90
134	NASDAQ	HTBI	Wed, Jan 23, 2013	13.94	13.94	13.84	13.89
133	NASDAQ	HTBI	Tue, Jan 22, 2013	13.88	13.95	13.88	13.90
132	NASDAQ	HTBI	Fri, Jan 18, 2013	13.90	13.98	13.84	13.88
131	NASDAQ	HTBI	Thu, Jan 17, 2013	13.87	14.00	13.77	13.95
130	NASDAQ	HTBI	Wed, Jan 16, 2013	14.20	14.30	13.78	13.81
129	NASDAQ	HTBI	Tue, Jan 15, 2013	13.80	14.25	13.80	14.25
128	NASDAQ	HTBI	Mon, Jan 14, 2013	13.80	13.88	13.80	13.83
127	NASDAQ	HTBI	Fri, Jan 11, 2013	14.19	14.24	13.78	13.78
126	NASDAQ	HTBI	Thu, Jan 10, 2013	13.95	14.16	13.92	14.12
125	NASDAQ	HTBI	Wed, Jan 9, 2013	13.80	13.90	13.79	13.90
124	NASDAQ	HTBI	Tue, Jan 8, 2013	13.67	13.80	13.55	13.79
123	NASDAQ	HTBI	Mon, Jan 7, 2013	13.61	13.70	13.56	13.64
122	NASDAQ	HTBI	Fri, Jan 4, 2013	13.70	13.70	13.60	13.67
121	NASDAQ	HTBI	Thu, Jan 3, 2013	13.66	13.73	13.53	13.66
120	NASDAQ	HTBI	Wed, Jan 2, 2013	13.60	13.75	13.37	13.69
119	NASDAQ	HTBI	Mon, Dec 31, 2012	13.36	13.51	13.30	13.51
118	NASDAQ	HTBI	Fri, Dec 28, 2012	13.39	13.44	13.30	13.31
117	NASDAQ	HTBI	Thu, Dec 27, 2012	13.25	13.48	13.20	13.39
116	NASDAQ	HTBI	Wed, Dec 26, 2012	13.21	13.25	13.15	13.24
115	NASDAQ	HTBI	Mon, Dec 24, 2012	13.30	13.30	13.17	13.19
114	NASDAQ	HTBI	Fri, Dec 21, 2012	13.20	13.40	12.90	13.25
113	NASDAQ	HTBI	Thu, Dec 20, 2012	13.17	13.24	13.16	13.21
112	NASDAQ	HTBI	Wed, Dec 19, 2012	13.20	13.20	13.01	13.20
111	NASDAQ	HTBI	Tue, Dec 18, 2012	13.14	13.20	13.03	13.20
110	NASDAQ	HTBI	Mon, Dec 17, 2012	13.13	13.13	13.01	13.10
109	NASDAQ	HTBI	Fri, Dec 14, 2012	12.94	13.13	12.94	13.06
108	NASDAQ	HTBI	Thu, Dec 13, 2012	13.11	13.11	12.96	12.99
107	NASDAQ	HTBI	Wed, Dec 12, 2012	13.00	13.15	12.98	13.09
106	NASDAQ	HTBI	Tue, Dec 11, 2012	13.04	13.10	12.90	13.02
105	NASDAQ	HTBI	Mon, Dec 10, 2012	13.06	13.06	12.98	12.98
104	NASDAQ	HTBI	Fri, Dec 7, 2012	13.07	13.08	13.00	13.04
103	NASDAQ	HTBI	Thu, Dec 6, 2012	13.16	13.16	13.00	13.08
102	NASDAQ	HTBI	Wed, Dec 5, 2012	13.18	13.18	13.10	13.13
101	NASDAQ	HTBI	Tue, Dec 4, 2012	13.23	13.25	13.13	13.16
100	NASDAQ	HTBI	Mon, Dec 3, 2012	13.20	13.30	13.10	13.22
99	NASDAQ	HTBI	Fri, Nov 30, 2012	13.18	13.18	12.77	12.84
98	NASDAQ	HTBI	Thu, Nov 29, 2012	13.16	13.20	12.82	13.15
97	NASDAQ	HTBI	Wed, Nov 28, 2012	13.11	13.20	13.11	13.16
96	NASDAQ	HTBI	Tue, Nov 27, 2012	13.05	13.10	13.00	13.07
95	NASDAQ	HTBI	Mon, Nov 26, 2012	13.00	13.06	12.95	13.05
94	NASDAQ	HTBI	Fri, Nov 23, 2012	12.95	13.09	12.86	13.03
93	NASDAQ	HTBI	Wed, Nov 21, 2012	12.93	12.94	12.83	12.93
92	NASDAQ	HTBI	Tue, Nov 20, 2012	12.89	12.95	12.80	12.91
91	NASDAQ	HTBI	Mon, Nov 19, 2012	12.93	12.95	12.87	12.93
90	NASDAQ	HTBI	Fri, Nov 16, 2012	12.72	12.99	12.69	12.84
89	NASDAQ	HTBI	Thu, Nov 15, 2012	12.81	13.01	12.72	12.77
88	NASDAQ	HTBI	Wed, Nov 14, 2012	13.01	13.01	12.72	12.85
87	NASDAQ	HTBI	Tue, Nov 13, 2012	13.00	13.06	12.83	12.98
86	NASDAQ	HTBI	Mon, Nov 12, 2012	12.83	13.07	12.83	12.98
85	NASDAQ	HTBI	Fri, Nov 9, 2012	12.63	12.83	12.55	12.76
84	NASDAQ	HTBI	Thu, Nov 8, 2012	13.16	13.16	12.66	12.69
83	NASDAQ	HTBI	Wed, Nov 7, 2012	13.42	13.43	13.12	13.14
82	NASDAQ	HTBI	Tue, Nov 6, 2012	13.53	13.54	13.47	13.51
81	NASDAQ	HTBI	Mon, Nov 5, 2012	13.43	13.57	13.43	13.53
80	NASDAQ	HTBI	Fri, Nov 2, 2012	13.64	13.64	13.31	13.36
79	NASDAQ	HTBI	Thu, Nov 1, 2012	13.62	13.64	13.42	13.62
78	NASDAQ	HTBI	Wed, Oct 31, 2012	13.49	13.65	13.43	13.65
77	NASDAQ	HTBI	Fri, Oct 26, 2012	13.40	13.50	13.34	13.44
76	NASDAQ	HTBI	Thu, Oct 25, 2012	13.51	13.52	13.22	13.41
75	NASDAQ	HTBI	Wed, Oct 24, 2012	13.53	13.55	13.03	13.37
74	NASDAQ	HTBI	Tue, Oct 23, 2012	13.39	13.70	13.25	13.51
73	NASDAQ	HTBI	Mon, Oct 22, 2012	13.18	13.48	13.18	13.46
72	NASDAQ	HTBI	Fri, Oct 19, 2012	13.41	13.46	13.19	13.25
71	NASDAQ	HTBI	Thu, Oct 18, 2012	13.49	13.52	13.41	13.46
70	NASDAQ	HTBI	Wed, Oct 17, 2012	13.60	13.60	13.41	13.50
69	NASDAQ	HTBI	Tue, Oct 16, 2012	13.55	13.70	13.32	13.62
68	NASDAQ	HTBI	Mon, Oct 15, 2012	13.44	13.57	13.27	13.49
67	NASDAQ	HTBI	Fri, Oct 12, 2012	13.60	13.60	13.43	13.47
66	NASDAQ	HTBI	Thu, Oct 11, 2012	13.62	13.75	13.60	13.63
65	NASDAQ	HTBI	Wed, Oct 10, 2012	13.61	13.74	13.55	13.60
64	NASDAQ	HTBI	Tue, Oct 9, 2012	13.75	13.75	13.62	13.63
63	NASDAQ	HTBI	Mon, Oct 8, 2012	13.60	13.70	13.55	13.65
62	NASDAQ	HTBI	Fri, Oct 5, 2012	13.35	13.64	13.33	13.64
61	NASDAQ	HTBI	Thu, Oct 4, 2012	13.18	13.43	13.15	13.35
60	NASDAQ	HTBI	Wed, Oct 3, 2012	13.25	13.26	13.15	13.18
59	NASDAQ	HTBI	Tue, Oct 2, 2012	13.26	13.26	13.19	13.24
58	NASDAQ	HTBI	Mon, Oct 1, 2012	13.27	13.27	13.14	13.20
57	NASDAQ	HTBI	Fri, Sep 28, 2012	12.99	13.29	12.83	13.25
56	NASDAQ	HTBI	Thu, Sep 27, 2012	13.20	13.25	12.80	12.99
55	NASDAQ	HTBI	Wed, Sep 26, 2012	13.09	13.20	12.95	13.19
54	NASDAQ	HTBI	Tue, Sep 25, 2012	12.94	13.18	12.93	13.07
53	NASDAQ	HTBI	Mon, Sep 24, 2012	12.74	12.95	12.74	12.93
52	NASDAQ	HTBI	Fri, Sep 21, 2012	12.88	12.97	12.84	12.97
51	NASDAQ	HTBI	Thu, Sep 20, 2012	12.81	12.90	12.81	12.88
50	NASDAQ	HTBI	Wed, Sep 19, 2012	12.79	12.99	12.78	12.85
49	NASDAQ	HTBI	Tue, Sep 18, 2012	12.76	12.80	12.68	12.80
48	NASDAQ	HTBI	Mon, Sep 17, 2012	12.05	12.78	12.04	12.62
47	NASDAQ	HTBI	Fri, Sep 14, 2012	12.61	12.78	12.61	12.69
46	NASDAQ	HTBI	Thu, Sep 13, 2012	12.55	12.79	12.55	12.70
45	NASDAQ	HTBI	Wed, Sep 12, 2012	12.65	12.75	12.52	12.59
44	NASDAQ	HTBI	Tue, Sep 11, 2012	12.68	12.74	12.60	12.63
43	NASDAQ	HTBI	Mon, Sep 10, 2012	12.65	12.81	12.50	12.69
42	NASDAQ	HTBI	Fri, Sep 7, 2012	12.78	12.80	12.59	12.71
41	NASDAQ	HTBI	Thu, Sep 6, 2012	12.73	12.80	12.60	12.77
40	NASDAQ	HTBI	Wed, Sep 5, 2012	12.67	12.75	12.65	12.73
39	NASDAQ	HTBI	Tue, Sep 4, 2012	12.71	12.75	12.57	12.69
38	NASDAQ	HTBI	Fri, Aug 31, 2012	12.69	12.74	12.49	12.58
37	NASDAQ	HTBI	Thu, Aug 30, 2012	12.55	12.68	12.55	12.65
36	NASDAQ	HTBI	Wed, Aug 29, 2012	12.75	12.80	12.51	12.61
35	NASDAQ	HTBI	Tue, Aug 28, 2012	12.64	12.75	12.59	12.72
34	NASDAQ	HTBI	Mon, Aug 27, 2012	12.55	12.65	12.53	12.55
33	NASDAQ	HTBI	Fri, Aug 24, 2012	12.51	12.55	12.46	12.51
32	NASDAQ	HTBI	Thu, Aug 23, 2012	12.46	12.52	12.46	12.50
31	NASDAQ	HTBI	Wed, Aug 22, 2012	12.47	12.52	12.46	12.50
30	NASDAQ	HTBI	Tue, Aug 21, 2012	12.48	12.52	12.41	12.46
29	NASDAQ	HTBI	Mon, Aug 20, 2012	12.45	12.46	12.41	12.43
28	NASDAQ	HTBI	Fri, Aug 17, 2012	12.44	12.46	12.36	12.46
27	NASDAQ	HTBI	Thu, Aug 16, 2012	12.36	12.42	12.35	12.40
26	NASDAQ	HTBI	Wed, Aug 15, 2012	12.35	12.42	12.35	12.36
25	NASDAQ	HTBI	Tue, Aug 14, 2012	12.39	12.43	12.30	12.35
24	NASDAQ	HTBI	Mon, Aug 13, 2012	12.27	12.43	12.27	12.31
23	NASDAQ	HTBI	Fri, Aug 10, 2012	12.44	12.45	12.40	12.45
22	NASDAQ	HTBI	Thu, Aug 9, 2012	12.44	12.44	12.38	12.41
21	NASDAQ	HTBI	Wed, Aug 8, 2012	12.39	12.45	12.35	12.42
20	NASDAQ	HTBI	Tue, Aug 7, 2012	12.30	12.45	12.25	12.43
19	NASDAQ	HTBI	Mon, Aug 6, 2012	12.37	12.46	12.35	12.37
18	NASDAQ	HTBI	Fri, Aug 3, 2012	12.48	12.49	12.43	12.47
17	NASDAQ	HTBI	Thu, Aug 2, 2012	12.43	12.48	12.42	12.48
16	NASDAQ	HTBI	Wed, Aug 1, 2012	12.49	12.50	12.41	12.45
15	NASDAQ	HTBI	Tue, Jul 31, 2012	12.49	12.49	12.39	12.42
14	NASDAQ	HTBI	Mon, Jul 30, 2012	12.40	12.49	12.34	12.34
13	NASDAQ	HTBI	Fri, Jul 27, 2012	12.58	12.59	12.28	12.46
12	NASDAQ	HTBI	Thu, Jul 26, 2012	12.49	12.58	12.44	12.50
11	NASDAQ	HTBI	Wed, Jul 25, 2012	12.25	12.41	12.25	12.41
10	NASDAQ	HTBI	Tue, Jul 24, 2012	12.25	12.25	12.17	12.24
9	NASDAQ	HTBI	Mon, Jul 23, 2012	11.96	12.26	11.96	12.24
8	NASDAQ	HTBI	Fri, Jul 20, 2012	12.00	12.04	11.99	12.04
7	NASDAQ	HTBI	Thu, Jul 19, 2012	12.01	12.03	11.97	12.00
6	NASDAQ	HTBI	Wed, Jul 18, 2012	12.00	12.05	11.98	12.01
5	NASDAQ	HTBI	Tue, Jul 17, 2012	11.98	12.00	11.91	12.00
4	NASDAQ	HTBI	Mon, Jul 16, 2012	12.00	12.00	11.83	11.93
3	NASDAQ	HTBI	Fri, Jul 13, 2012	12.09	12.15	11.80	12.00
2	NASDAQ	HTBI	Thu, Jul 12, 2012	11.61	12.00	11.61	11.93
1	NASDAQ	HTBI	Wed, Jul 11, 2012	11.25	11.82	11.24	11.70
#	Exchange	Symbol	Date	Open	High	Low	Close

HomeTrust Bancshares Inc NASDAQ:HTBI 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