|
Closing price on 1/11/2022
|
|
| Open |
18.80 |
| High |
19.25 |
| Low |
18.80 |
| Volume |
17,100 |
| Split-adjusted Price |
12.71 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-0.45 / -2.34%
|
18.80
|
19.25
|
18.80
|
18.80
|
18.83
|
12.71
|
17,100
|
|
|
1/10/2022
|
0.00 / 0.00%
|
18.95
|
19.30
|
18.90
|
19.25
|
19.05
|
13.01
|
60,100
|
|
|
1/7/2022
|
+0.25 / +1.32%
|
18.90
|
19.35
|
18.90
|
19.25
|
19.06
|
13.01
|
8,500
|
|
|
1/6/2022
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.18
|
12.84
|
13,500
|
|
|
1/5/2022
|
+0.25 / +1.31%
|
19.00
|
19.40
|
17.80
|
19.30
|
19.00
|
13.05
|
40,100
|
|
|
1/4/2022
|
-0.20 / -1.04%
|
20.00
|
20.00
|
18.50
|
19.05
|
18.70
|
12.88
|
33,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.85
|
19.25
|
19.13
|
13.01
|
23,100
|
|
|
12/30/2021
|
+0.35 / +1.85%
|
18.55
|
19.35
|
18.55
|
19.25
|
19.13
|
13.01
|
29,900
|
|
|
12/29/2021
|
-0.25 / -1.31%
|
19.00
|
19.15
|
18.50
|
18.90
|
18.87
|
12.78
|
13,200
|
|
|
12/28/2021
|
-0.30 / -1.54%
|
19.45
|
19.45
|
19.00
|
19.15
|
19.11
|
12.94
|
38,200
|
|
|
12/27/2021
|
+0.05 / +0.26%
|
19.00
|
19.45
|
19.00
|
19.45
|
19.09
|
13.15
|
27,600
|
|
|
12/24/2021
|
+0.15 / +0.78%
|
19.25
|
19.50
|
19.25
|
19.40
|
19.36
|
13.11
|
15,800
|
|
|
12/23/2021
|
-0.55 / -2.78%
|
19.70
|
19.70
|
19.25
|
19.25
|
19.34
|
13.01
|
11,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.62
|
13.38
|
21,000
|
|
|
12/21/2021
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.40
|
19.80
|
19.74
|
13.38
|
10,000
|
|
|
12/20/2021
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.25
|
19.90
|
19.66
|
13.45
|
35,400
|
|
|
12/17/2021
|
-0.30 / -1.48%
|
19.90
|
20.05
|
19.90
|
19.95
|
19.98
|
13.49
|
19,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
19.65
|
20.30
|
19.65
|
20.25
|
20.10
|
13.69
|
15,900
|
|
|
12/15/2021
|
+0.15 / +0.75%
|
20.40
|
20.40
|
20.00
|
20.25
|
20.15
|
13.69
|
46,200
|
|
|
12/14/2021
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.85
|
20.10
|
20.07
|
13.59
|
15,100
|
|
|
12/13/2021
|
+0.25 / +1.24%
|
20.00
|
20.50
|
19.75
|
20.40
|
20.22
|
13.79
|
37,400
|
|
|
12/10/2021
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.95
|
20.15
|
20.06
|
13.62
|
16,200
|
|
|
12/9/2021
|
+0.05 / +0.25%
|
20.15
|
20.20
|
19.90
|
20.20
|
20.10
|
13.65
|
19,700
|
|
|
12/8/2021
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.60
|
20.15
|
20.09
|
13.62
|
42,200
|
|
|
12/7/2021
|
+0.75 / +3.82%
|
19.90
|
20.40
|
19.20
|
20.40
|
19.67
|
13.79
|
30,800
|
|
|
12/6/2021
|
-0.25 / -1.26%
|
19.00
|
19.90
|
19.00
|
19.65
|
19.30
|
13.28
|
66,100
|
|
|
12/3/2021
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.11
|
13.45
|
52,800
|
|
|
12/2/2021
|
-0.10 / -0.49%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.24
|
13.79
|
16,300
|
|
|
12/1/2021
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.05
|
20.50
|
20.37
|
13.86
|
77,400
|
|
|
11/30/2021
|
+1.05 / +5.43%
|
19.70
|
20.70
|
19.50
|
20.40
|
20.32
|
13.79
|
98,200
|
|
|