|
Closing price on 1/27/2021
|
|
| Open |
18.40 |
| High |
18.80 |
| Low |
17.60 |
| Volume |
131,500 |
| Split-adjusted Price |
11.35 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
+0.15 / +0.85%
|
18.40
|
18.80
|
17.60
|
17.80
|
18.42
|
11.35
|
131,500
|
|
|
1/26/2021
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.50
|
17.65
|
17.44
|
11.25
|
405,000
|
|
|
1/25/2021
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.42
|
10.52
|
76,500
|
|
|
1/22/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
10.65
|
72,200
|
|
|
1/21/2021
|
+0.40 / +2.41%
|
16.60
|
17.30
|
16.30
|
17.00
|
16.90
|
10.84
|
243,500
|
|
|
1/20/2021
|
+0.60 / +3.75%
|
16.00
|
17.00
|
15.70
|
16.60
|
16.36
|
10.59
|
88,000
|
|
|
1/19/2021
|
+0.50 / +3.23%
|
16.55
|
16.55
|
15.40
|
16.00
|
16.40
|
10.20
|
215,900
|
|
|
1/18/2021
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.88
|
182,200
|
|
|
1/15/2021
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.45
|
14.50
|
14.54
|
9.25
|
29,800
|
|
|
1/14/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.49
|
9.31
|
12,300
|
|
|
1/13/2021
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.65
|
9.25
|
23,800
|
|
|
1/12/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.44
|
9.12
|
33,300
|
|
|
1/11/2021
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.57
|
9.25
|
26,500
|
|
|
1/8/2021
|
+0.05 / +0.34%
|
14.60
|
15.30
|
14.60
|
14.90
|
15.08
|
9.50
|
47,700
|
|
|
1/7/2021
|
+0.55 / +3.85%
|
14.30
|
14.85
|
14.30
|
14.85
|
14.51
|
9.47
|
59,200
|
|
|
1/6/2021
|
+0.35 / +2.51%
|
14.00
|
14.35
|
13.90
|
14.30
|
14.15
|
9.12
|
44,800
|
|
|
1/5/2021
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.95
|
13.95
|
14.00
|
8.90
|
41,600
|
|
|
1/4/2021
|
+0.15 / +1.08%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.93
|
8.93
|
34,900
|
|
|
12/31/2020
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.85
|
13.83
|
8.83
|
14,620
|
|
|
12/30/2020
|
-0.25 / -1.79%
|
14.00
|
14.15
|
13.75
|
13.75
|
14.04
|
8.77
|
24,740
|
|
|
12/29/2020
|
+0.50 / +3.70%
|
13.85
|
14.10
|
13.60
|
14.00
|
14.00
|
8.93
|
52,210
|
|
|
12/28/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.49
|
8.61
|
56,210
|
|
|
12/25/2020
|
+0.30 / +2.27%
|
13.65
|
13.65
|
13.25
|
13.50
|
13.39
|
8.61
|
58,160
|
|
|
12/24/2020
|
-0.50 / -3.65%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.70
|
8.42
|
40,980
|
|
|
12/23/2020
|
+0.15 / +1.11%
|
13.55
|
13.80
|
13.55
|
13.70
|
13.62
|
8.74
|
36,150
|
|
|
12/22/2020
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.40
|
13.55
|
13.62
|
8.64
|
152,480
|
|
|
12/21/2020
|
+0.15 / +1.10%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.65
|
8.80
|
19,700
|
|
|
12/18/2020
|
+0.35 / +2.63%
|
13.70
|
13.95
|
13.60
|
13.65
|
13.79
|
8.70
|
50,390
|
|
|
12/17/2020
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.30
|
8.48
|
174,840
|
|
|
12/16/2020
|
-0.20 / -1.37%
|
14.65
|
14.75
|
14.45
|
14.45
|
14.57
|
8.57
|
69,380
|
|
|