|
Closing price on 5/18/2022
|
|
| Open |
33.00 |
| High |
39.90 |
| Low |
33.00 |
| Volume |
9,800 |
| Split-adjusted Price |
22.80 |
|
|
HTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+3.60 / +9.92%
|
33.00
|
39.90
|
33.00
|
39.90
|
39.83
|
22.80
|
9,800
|
|
|
5/17/2022
|
+0.20 / +0.55%
|
39.70
|
39.70
|
36.30
|
36.30
|
39.50
|
20.74
|
1,700
|
|
|
5/16/2022
|
-3.70 / -9.30%
|
40.00
|
40.00
|
36.10
|
36.10
|
38.70
|
20.63
|
300
|
|
|
5/13/2022
|
+0.70 / +1.79%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
22.74
|
2,000
|
|
|
5/12/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
5/11/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
5/6/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
22.34
|
0
|
|
|
4/29/2022
|
-1.80 / -4.40%
|
38.10
|
44.90
|
38.10
|
39.10
|
44.78
|
22.34
|
26,300
|
|
|
4/28/2022
|
+1.00 / +2.51%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
23.37
|
100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
22.80
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
42.50
|
43.00
|
39.90
|
39.90
|
42.70
|
22.80
|
35,200
|
|
|
4/25/2022
|
-4.10 / -9.32%
|
44.00
|
44.00
|
39.90
|
39.90
|
43.14
|
22.80
|
1,900
|
|
|
4/22/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
25.14
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
25.14
|
0
|
|
|
4/20/2022
|
+3.40 / +8.37%
|
37.10
|
44.10
|
37.10
|
44.00
|
41.73
|
25.14
|
300
|
|
|
4/19/2022
|
-2.00 / -4.69%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
23.20
|
700
|
|
|
4/18/2022
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
24.34
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
24.34
|
0
|
|
|
4/14/2022
|
+3.80 / +9.79%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
24.34
|
100
|
|
|
4/13/2022
|
-1.20 / -3.00%
|
41.00
|
44.00
|
37.10
|
38.80
|
43.72
|
22.17
|
19,000
|
|
|
4/12/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.86
|
900
|
|
|
4/8/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.86
|
0
|
|
|
4/7/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.86
|
0
|
|
|
4/6/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.86
|
400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.86
|
387,000
|
|
|
4/4/2022
|
-0.50 / -1.23%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.32
|
22.86
|
1,100
|
|
|