|
Closing price on 11/7/2025
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
64,500 |
| Split-adjusted Price |
23.85 |
There is no data on 11/8/2025. Display data on 11/7/2025 instead.
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2025
|
+0.15 / +0.63%
|
23.90
|
23.95
|
23.35
|
23.80
|
23.72
|
23.80
|
92,900
|
|
|
10/16/2025
|
-0.80 / -3.27%
|
24.20
|
24.30
|
23.55
|
23.65
|
23.80
|
23.65
|
228,200
|
|
|
10/15/2025
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.20
|
24.45
|
24.58
|
24.45
|
188,600
|
|
|
10/14/2025
|
+0.95 / +4.03%
|
23.60
|
24.90
|
23.30
|
24.50
|
24.34
|
24.50
|
281,900
|
|
|
10/13/2025
|
-0.20 / -0.84%
|
23.25
|
23.70
|
23.10
|
23.55
|
23.41
|
23.55
|
87,400
|
|
|
10/10/2025
|
+0.35 / +1.50%
|
23.40
|
23.95
|
23.40
|
23.75
|
23.64
|
23.75
|
56,300
|
|
|
10/9/2025
|
+0.05 / +0.21%
|
23.35
|
23.55
|
23.35
|
23.40
|
23.48
|
23.40
|
90,000
|
|
|
10/8/2025
|
+0.10 / +0.43%
|
23.55
|
23.55
|
23.20
|
23.35
|
23.32
|
23.35
|
39,700
|
|
|
10/7/2025
|
-0.15 / -0.64%
|
23.40
|
23.45
|
23.20
|
23.25
|
23.36
|
23.25
|
54,200
|
|
|
10/6/2025
|
+0.25 / +1.08%
|
23.20
|
23.50
|
23.10
|
23.40
|
23.34
|
23.40
|
103,100
|
|
|
10/3/2025
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.10
|
23.15
|
23.18
|
23.15
|
48,100
|
|
|
10/2/2025
|
-0.05 / -0.21%
|
23.55
|
23.70
|
23.45
|
23.45
|
23.55
|
23.45
|
40,000
|
|
|
10/1/2025
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.30
|
23.50
|
30,900
|
|
|
9/30/2025
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.05
|
23.30
|
23.27
|
23.30
|
50,400
|
|
|
9/29/2025
|
-0.05 / -0.21%
|
23.55
|
23.85
|
23.15
|
23.50
|
23.43
|
23.50
|
97,000
|
|
|