|
Closing price on 1/3/2025
|
|
| Open |
16.55 |
| High |
16.55 |
| Low |
16.45 |
| Volume |
5,500 |
| Split-adjusted Price |
15.04 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.45
|
16.50
|
16.53
|
15.04
|
5,500
|
|
|
1/2/2025
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.45
|
16.50
|
16.57
|
15.04
|
3,300
|
|
|
12/31/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.46
|
14.95
|
5,800
|
|
|
12/30/2024
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.47
|
15.04
|
11,200
|
|
|
12/27/2024
|
+0.10 / +0.61%
|
16.35
|
16.40
|
16.30
|
16.40
|
16.34
|
14.95
|
9,000
|
|
|
12/26/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.34
|
14.86
|
17,500
|
|
|
12/25/2024
|
+0.15 / +0.92%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.50
|
14.95
|
7,300
|
|
|
12/24/2024
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.37
|
14.81
|
2,400
|
|
|
12/23/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
15.04
|
10,600
|
|
|
12/20/2024
|
+0.35 / +2.17%
|
16.15
|
16.50
|
16.15
|
16.50
|
16.41
|
15.04
|
6,400
|
|
|
12/19/2024
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.14
|
14.72
|
5,400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.15
|
16.15
|
16.24
|
14.72
|
1,400
|
|
|
12/17/2024
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.15
|
16.15
|
16.16
|
14.72
|
3,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
9,100
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
1,300
|
|
|
12/12/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
24,200
|
|
|
12/11/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
5,600
|
|
|
12/10/2024
|
-0.05 / -0.31%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.10
|
14.68
|
9,500
|
|
|
12/9/2024
|
+0.10 / +0.62%
|
16.00
|
16.15
|
16.00
|
16.15
|
16.09
|
14.72
|
6,200
|
|
|
12/6/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14.63
|
300
|
|
|
12/5/2024
|
+0.05 / +0.31%
|
16.00
|
16.05
|
16.00
|
16.05
|
16.01
|
14.63
|
28,100
|
|
|
12/4/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
12,500
|
|
|
12/3/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
14.58
|
24,000
|
|
|
12/2/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
3,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.03
|
14.68
|
800
|
|
|
11/28/2024
|
+0.15 / +0.94%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.03
|
14.68
|
300
|
|
|
11/27/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.97
|
14.54
|
9,000
|
|
|
11/26/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.99
|
14.58
|
6,000
|
|
|
11/25/2024
|
+0.05 / +0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
4,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
14.54
|
10,000
|
|
|