|
Closing price on 11/10/2021
|
|
| Open |
32.90 |
| High |
33.40 |
| Low |
32.10 |
| Volume |
6,600 |
| Split-adjusted Price |
17.99 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
+1.00 / +3.22%
|
32.90
|
33.40
|
32.10
|
32.10
|
33.03
|
17.99
|
6,600
|
|
|
11/9/2021
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
17.43
|
0
|
|
|
11/8/2021
|
+0.30 / +0.97%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
17.43
|
100
|
|
|
11/5/2021
|
-1.90 / -5.76%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
17.26
|
400
|
|
|
11/4/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
18.31
|
0
|
|
|
11/3/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
18.31
|
0
|
|
|
11/2/2021
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
18.31
|
100
|
|
|
11/1/2021
|
+0.10 / +0.31%
|
32.60
|
32.60
|
32.40
|
32.40
|
32.40
|
17.98
|
1,000
|
|
|
10/29/2021
|
-0.70 / -2.12%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.00
|
17.93
|
2,000
|
|
|
10/28/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
18.31
|
0
|
|
|
10/27/2021
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
18.31
|
100
|
|
|
10/26/2021
|
+0.80 / +2.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.48
|
1,000
|
|
|
10/25/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
17.04
|
0
|
|
|
10/22/2021
|
-2.20 / -6.69%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
17.04
|
100
|
|
|
10/21/2021
|
+2.40 / +7.87%
|
32.90
|
32.90
|
30.20
|
32.90
|
32.87
|
18.26
|
16,700
|
|
|
10/20/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.93
|
0
|
|
|
10/19/2021
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.93
|
1,800
|
|
|
10/18/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.20
|
0
|
|
|
10/15/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.20
|
0
|
|
|
10/14/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.20
|
0
|
|
|
10/13/2021
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.20
|
1,000
|
|
|
10/12/2021
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
17.26
|
0
|
|
|
10/11/2021
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
17.26
|
100
|
|
|
10/8/2021
|
-0.80 / -2.52%
|
31.00
|
32.00
|
31.00
|
31.00
|
32.00
|
17.20
|
400
|
|
|
10/7/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.65
|
1,100
|
|
|
10/6/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.65
|
0
|
|
|
10/5/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.65
|
0
|
|
|
10/4/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.65
|
300
|
|
|
10/1/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.65
|
5,000
|
|
|
9/30/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
17.65
|
1,000
|
|
|