|
Closing price on 1/26/2026
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
25.55 |
| Volume |
35,800 |
| Split-adjusted Price |
25.60 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.10 / -0.39%
|
26.40
|
26.40
|
25.55
|
25.60
|
25.78
|
25.60
|
35,800
|
|
|
1/23/2026
|
-1.15 / -4.28%
|
26.85
|
26.90
|
25.70
|
25.70
|
26.06
|
25.70
|
92,400
|
|
|
1/22/2026
|
-0.65 / -2.36%
|
27.50
|
27.50
|
26.80
|
26.85
|
27.00
|
26.85
|
111,400
|
|
|
1/21/2026
|
+0.10 / +0.36%
|
28.00
|
28.00
|
26.50
|
27.50
|
27.13
|
27.50
|
201,500
|
|
|
1/20/2026
|
+1.75 / +6.82%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
225,000
|
|
|
1/19/2026
|
+1.65 / +6.88%
|
24.20
|
25.65
|
24.05
|
25.65
|
24.83
|
25.65
|
132,400
|
|
|
1/16/2026
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
24.00
|
21,000
|
|
|
1/15/2026
|
-0.15 / -0.63%
|
24.00
|
24.15
|
23.70
|
23.80
|
23.83
|
23.80
|
64,400
|
|
|
1/14/2026
|
-0.35 / -1.44%
|
24.30
|
24.30
|
23.85
|
23.95
|
24.07
|
23.95
|
38,500
|
|
|
1/13/2026
|
-0.05 / -0.21%
|
24.40
|
24.45
|
24.05
|
24.30
|
24.26
|
24.30
|
42,000
|
|
|
1/12/2026
|
+0.90 / +3.84%
|
23.50
|
24.40
|
23.40
|
24.35
|
23.81
|
24.35
|
85,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.44
|
23.45
|
24,000
|
|
|
1/8/2026
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.43
|
23.45
|
15,400
|
|
|
1/7/2026
|
+0.10 / +0.43%
|
23.25
|
23.35
|
23.20
|
23.35
|
23.26
|
23.35
|
26,500
|
|
|
1/6/2026
|
-0.10 / -0.43%
|
23.25
|
23.25
|
23.15
|
23.25
|
23.20
|
23.25
|
9,300
|
|
|
1/5/2026
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.15
|
23.35
|
23.22
|
23.35
|
28,400
|
|
|
12/31/2025
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.15
|
23.40
|
23.23
|
23.40
|
6,300
|
|
|
12/30/2025
|
-0.20 / -0.85%
|
23.45
|
23.45
|
23.10
|
23.30
|
23.19
|
23.30
|
34,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.28
|
23.50
|
25,900
|
|
|
12/26/2025
|
+0.20 / +0.86%
|
23.35
|
23.50
|
23.15
|
23.50
|
23.22
|
23.50
|
41,600
|
|
|
12/25/2025
|
-0.15 / -0.64%
|
23.25
|
23.50
|
23.25
|
23.30
|
23.32
|
23.30
|
36,900
|
|
|
12/24/2025
|
-0.15 / -0.64%
|
23.55
|
23.60
|
23.45
|
23.45
|
23.51
|
23.45
|
2,700
|
|
|
12/23/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.42
|
23.60
|
12,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
23.35
|
23.70
|
23.30
|
23.60
|
23.41
|
23.60
|
62,100
|
|
|
12/19/2025
|
+0.05 / +0.21%
|
23.40
|
23.60
|
23.20
|
23.60
|
23.34
|
23.60
|
20,100
|
|
|
12/18/2025
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.50
|
23.55
|
23.63
|
23.55
|
11,500
|
|
|
12/17/2025
|
-0.10 / -0.42%
|
23.55
|
23.60
|
23.50
|
23.50
|
23.56
|
23.50
|
12,300
|
|
|
12/16/2025
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.43
|
23.60
|
39,400
|
|
|
12/15/2025
|
-0.05 / -0.21%
|
23.50
|
23.55
|
23.40
|
23.50
|
23.47
|
23.50
|
11,900
|
|
|
12/12/2025
|
-0.10 / -0.42%
|
23.65
|
23.70
|
23.55
|
23.55
|
23.60
|
23.55
|
25,300
|
|
|