|
Closing price on 7/16/2025
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.55 |
| Volume |
51,300 |
| Split-adjusted Price |
18.70 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.25 / +1.36%
|
18.60
|
18.70
|
18.55
|
18.70
|
18.66
|
18.70
|
51,300
|
|
|
7/15/2025
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.35
|
18.45
|
18.48
|
18.45
|
39,700
|
|
|
7/14/2025
|
+0.15 / +0.82%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.28
|
18.40
|
33,600
|
|
|
7/11/2025
|
-0.05 / -0.27%
|
18.25
|
18.30
|
18.15
|
18.25
|
18.18
|
18.25
|
84,900
|
|
|
7/10/2025
|
-0.10 / -0.54%
|
18.25
|
18.50
|
18.25
|
18.30
|
18.29
|
18.30
|
46,100
|
|
|
7/9/2025
|
-0.05 / -0.27%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.40
|
18.40
|
66,000
|
|
|
7/8/2025
|
+0.10 / +0.54%
|
18.10
|
18.50
|
18.10
|
18.45
|
18.34
|
18.45
|
46,200
|
|
|
7/7/2025
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.30
|
18.35
|
18.38
|
18.35
|
36,400
|
|
|
7/4/2025
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.20
|
18.40
|
18.39
|
18.40
|
70,600
|
|
|
7/3/2025
|
-0.10 / -0.54%
|
18.15
|
18.45
|
18.15
|
18.30
|
18.33
|
18.30
|
75,800
|
|
|
7/2/2025
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.20
|
18.40
|
18.47
|
18.40
|
94,600
|
|
|
7/1/2025
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.21
|
18.40
|
110,100
|
|
|
6/30/2025
|
+0.45 / +2.55%
|
17.85
|
18.20
|
17.75
|
18.10
|
17.94
|
18.10
|
173,800
|
|
|
6/27/2025
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.50
|
17.65
|
17.56
|
17.65
|
16,400
|
|
|
6/26/2025
|
-0.05 / -0.28%
|
17.65
|
17.70
|
17.45
|
17.60
|
17.57
|
17.60
|
30,300
|
|
|
6/25/2025
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.50
|
17.65
|
17.61
|
17.65
|
109,300
|
|
|
6/24/2025
|
-0.05 / -0.28%
|
17.75
|
17.80
|
17.65
|
17.70
|
17.73
|
17.70
|
46,900
|
|
|
6/23/2025
|
+0.10 / +0.57%
|
17.65
|
17.75
|
17.60
|
17.75
|
17.64
|
17.75
|
19,500
|
|
|
6/20/2025
|
-0.10 / -0.56%
|
17.75
|
17.75
|
17.65
|
17.65
|
17.68
|
17.65
|
17,500
|
|
|
6/19/2025
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.65
|
17.75
|
17.71
|
17.75
|
27,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
17.65
|
17.80
|
17.65
|
17.75
|
17.70
|
17.75
|
61,800
|
|
|
6/17/2025
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.60
|
17.75
|
17.64
|
17.75
|
76,900
|
|
|
6/16/2025
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.70
|
17.75
|
17.74
|
17.75
|
41,700
|
|
|
6/13/2025
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.60
|
17.70
|
17.63
|
17.70
|
92,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.70
|
17.75
|
17.74
|
17.75
|
54,300
|
|
|
6/11/2025
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.65
|
17.75
|
17.69
|
17.75
|
54,500
|
|
|
6/10/2025
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.65
|
17.65
|
17.70
|
17.65
|
40,500
|
|
|
6/9/2025
|
-0.15 / -0.84%
|
17.80
|
17.85
|
17.60
|
17.65
|
17.69
|
17.65
|
52,900
|
|
|
6/6/2025
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.75
|
17.80
|
17.83
|
17.80
|
93,400
|
|
|
6/5/2025
|
-0.20 / -1.10%
|
17.95
|
18.05
|
17.85
|
17.90
|
17.94
|
17.90
|
61,300
|
|
|