|
Closing price on 1/22/2024
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
11,500 |
| Split-adjusted Price |
13.87 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
13.87
|
11,500
|
|
|
1/19/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.78
|
13.87
|
26,100
|
|
|
1/18/2024
|
+0.35 / +2.13%
|
16.70
|
16.80
|
16.45
|
16.80
|
16.66
|
13.95
|
44,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.66
|
6,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.44
|
13.66
|
13,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.46
|
13.66
|
2,700
|
|
|
1/12/2024
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.40
|
16.45
|
16.54
|
13.66
|
20,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.45
|
16.45
|
16.46
|
13.66
|
12,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.40
|
16.45
|
16.43
|
13.66
|
20,000
|
|
|
1/9/2024
|
-0.10 / -0.60%
|
16.55
|
16.55
|
16.45
|
16.45
|
16.48
|
13.66
|
9,500
|
|
|
1/8/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.60
|
13.74
|
66,200
|
|
|
1/5/2024
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.66
|
13.82
|
10,400
|
|
|
1/4/2024
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.62
|
13.78
|
3,200
|
|
|
1/3/2024
|
+0.55 / +3.34%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
300
|
|
|
1/2/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.66
|
0
|
|
|
12/29/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.66
|
0
|
|
|
12/28/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.66
|
0
|
|
|
12/27/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.48
|
13.66
|
12,100
|
|
|
12/26/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.66
|
2,700
|
|
|
12/25/2023
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.45
|
16.46
|
13.66
|
18,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.62
|
0
|
|
|
12/21/2023
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.32
|
13.62
|
19,100
|
|
|
12/20/2023
|
-0.20 / -1.21%
|
16.50
|
16.55
|
16.35
|
16.35
|
16.45
|
13.58
|
13,300
|
|
|
12/19/2023
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.51
|
13.74
|
28,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
13.82
|
0
|
|
|
12/15/2023
|
+0.15 / +0.91%
|
16.60
|
16.65
|
16.60
|
16.65
|
16.63
|
13.82
|
200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.70
|
0
|
|
|
12/13/2023
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.50
|
16.50
|
16.51
|
13.70
|
616,550
|
|
|
12/12/2023
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
13.70
|
14,600
|
|
|
12/11/2023
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.60
|
16.60
|
16.61
|
13.78
|
4,300
|
|
|