Closing price on 10/1/2020
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.50 |
Volume |
0 |
Split-adjusted Price |
15.14 |
|
|
HTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.14
|
0
|
|
9/30/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.14
|
0
|
|
9/29/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.14
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.14
|
0
|
|
9/25/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
15.14
|
0
|
|
9/24/2020
|
+0.50 / +1.79%
|
27.40
|
28.50
|
27.40
|
28.50
|
27.95
|
15.14
|
200
|
|
9/23/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
9/22/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
9/21/2020
|
-1.00 / -3.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
500
|
|
9/18/2020
|
-0.30 / -1.02%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.05
|
15.40
|
1,200
|
|
9/17/2020
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.30
|
29.30
|
29.33
|
15.56
|
3,400
|
|
9/16/2020
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.56
|
2,800
|
|
9/15/2020
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.56
|
500
|
|
9/14/2020
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.56
|
0
|
|
9/11/2020
|
+0.40 / +1.38%
|
29.20
|
29.40
|
29.00
|
29.30
|
29.23
|
15.56
|
9,900
|
|
9/10/2020
|
+0.80 / +2.85%
|
28.30
|
28.90
|
28.20
|
28.90
|
28.50
|
15.35
|
2,700
|
|
9/9/2020
|
+0.10 / +0.36%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.01
|
14.92
|
6,400
|
|
9/8/2020
|
+0.40 / +1.45%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.20
|
14.87
|
200
|
|
9/7/2020
|
+2.50 / +9.96%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
14.66
|
2,100
|
|
9/4/2020
|
-1.90 / -7.04%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
13.33
|
100
|
|
9/3/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.34
|
0
|
|
9/1/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.34
|
0
|
|
8/31/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.34
|
0
|
|
8/28/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.34
|
0
|
|
8/27/2020
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.34
|
200
|
|
8/26/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.87
|
0
|
|
8/25/2020
|
+0.50 / +1.82%
|
27.00
|
28.00
|
26.10
|
28.00
|
27.72
|
14.87
|
2,600
|
|
8/24/2020
|
+2.50 / +10.00%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.32
|
14.61
|
17,000
|
|
8/21/2020
|
+1.00 / +4.17%
|
23.90
|
25.00
|
23.50
|
25.00
|
24.56
|
13.28
|
2,700
|
|
8/20/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.75
|
0
|
|
|