|
Closing price on 11/28/2025
|
|
| Open |
24.15 |
| High |
24.15 |
| Low |
23.95 |
| Volume |
27,600 |
| Split-adjusted Price |
24.00 |
There is no data on 11/30/2025. Display data on 11/28/2025 instead.
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.10 / -0.41%
|
24.15
|
24.15
|
23.95
|
24.00
|
24.02
|
24.00
|
27,600
|
|
|
11/27/2025
|
-0.05 / -0.21%
|
24.45
|
24.45
|
24.10
|
24.10
|
24.12
|
24.10
|
12,900
|
|
|
11/26/2025
|
+0.15 / +0.63%
|
24.00
|
24.20
|
24.00
|
24.15
|
24.11
|
24.15
|
25,000
|
|
|
11/25/2025
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.90
|
24.00
|
24.04
|
24.00
|
28,700
|
|
|
11/24/2025
|
-0.20 / -0.82%
|
24.10
|
24.30
|
24.05
|
24.10
|
24.13
|
24.10
|
22,300
|
|
|
11/21/2025
|
-0.05 / -0.21%
|
24.15
|
24.30
|
23.95
|
24.30
|
24.05
|
24.30
|
54,800
|
|
|
11/20/2025
|
0.00 / 0.00%
|
24.20
|
24.35
|
24.05
|
24.35
|
24.24
|
24.35
|
19,400
|
|
|
11/19/2025
|
-0.05 / -0.20%
|
24.45
|
24.55
|
24.35
|
24.35
|
24.38
|
24.35
|
23,400
|
|
|
11/18/2025
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.40
|
24.40
|
28,900
|
|
|
11/17/2025
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.25
|
24.50
|
24.48
|
24.50
|
27,300
|
|
|
11/14/2025
|
-0.25 / -1.01%
|
24.90
|
24.90
|
24.35
|
24.50
|
24.58
|
24.50
|
41,400
|
|
|
11/13/2025
|
+0.40 / +1.64%
|
24.50
|
25.05
|
24.10
|
24.75
|
24.74
|
24.75
|
69,700
|
|
|
11/12/2025
|
+0.45 / +1.88%
|
24.00
|
24.45
|
23.80
|
24.35
|
24.22
|
24.35
|
36,600
|
|
|
11/11/2025
|
-0.10 / -0.42%
|
24.05
|
24.05
|
23.80
|
23.90
|
23.92
|
23.90
|
52,700
|
|
|
11/10/2025
|
+0.15 / +0.63%
|
23.95
|
24.20
|
23.80
|
24.00
|
23.96
|
24.00
|
77,000
|
|
|
11/7/2025
|
+0.15 / +0.63%
|
23.70
|
24.00
|
23.70
|
23.85
|
23.81
|
23.85
|
64,500
|
|
|
11/6/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.61
|
23.70
|
23,200
|
|
|
11/5/2025
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.60
|
23.80
|
23.69
|
23.80
|
31,600
|
|
|
11/4/2025
|
+0.10 / +0.42%
|
23.50
|
23.95
|
23.00
|
23.90
|
23.58
|
23.90
|
78,200
|
|
|
11/3/2025
|
-0.10 / -0.42%
|
24.30
|
24.45
|
23.80
|
23.80
|
23.98
|
23.80
|
51,100
|
|
|
10/31/2025
|
+0.50 / +2.14%
|
23.70
|
24.80
|
23.50
|
23.90
|
24.22
|
23.90
|
153,300
|
|
|
10/30/2025
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.33
|
23.40
|
38,800
|
|
|
10/29/2025
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.45
|
23.60
|
23.64
|
23.60
|
57,800
|
|
|
10/28/2025
|
+0.25 / +1.07%
|
23.65
|
23.75
|
23.35
|
23.65
|
23.58
|
23.65
|
123,300
|
|
|
10/27/2025
|
-0.05 / -0.21%
|
23.50
|
23.65
|
23.35
|
23.40
|
23.50
|
23.40
|
60,800
|
|
|
10/24/2025
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.10
|
23.45
|
23.27
|
23.45
|
112,100
|
|
|
10/23/2025
|
+0.15 / +0.65%
|
23.30
|
23.70
|
23.20
|
23.25
|
23.38
|
23.25
|
54,200
|
|
|
10/22/2025
|
+0.25 / +1.09%
|
22.80
|
23.15
|
22.60
|
23.10
|
22.73
|
23.10
|
137,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.40
|
22.85
|
22.74
|
22.85
|
117,600
|
|
|
10/20/2025
|
-0.95 / -3.99%
|
23.80
|
23.80
|
22.70
|
22.85
|
23.18
|
22.85
|
175,600
|
|
|