|
Closing price on 1/6/2023
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
1,500 |
| Split-adjusted Price |
11.78 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.20
|
16.25
|
16.29
|
11.78
|
1,500
|
|
|
1/5/2023
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.25
|
11.81
|
600
|
|
|
1/4/2023
|
-0.20 / -1.23%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.02
|
11.60
|
300
|
|
|
1/3/2023
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.95
|
16.20
|
16.00
|
11.74
|
1,500
|
|
|
12/30/2022
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.15
|
11.74
|
200
|
|
|
12/29/2022
|
+0.25 / +1.58%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
11.67
|
1,700
|
|
|
12/28/2022
|
-0.05 / -0.31%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
11.49
|
200
|
|
|
12/27/2022
|
-0.10 / -0.63%
|
15.70
|
16.35
|
15.70
|
15.90
|
15.83
|
11.52
|
2,900
|
|
|
12/26/2022
|
-0.45 / -2.74%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.01
|
11.60
|
1,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
11.92
|
0
|
|
|
12/22/2022
|
+0.45 / +2.81%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
11.92
|
1,300
|
|
|
12/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.60
|
1,000
|
|
|
12/20/2022
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.90
|
11.60
|
1,500
|
|
|
12/19/2022
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.22
|
11.74
|
900
|
|
|
12/16/2022
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.36
|
11.89
|
11,000
|
|
|
12/15/2022
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.00
|
16.45
|
16.25
|
11.92
|
4,500
|
|
|
12/14/2022
|
-0.10 / -0.58%
|
17.25
|
17.25
|
17.10
|
17.15
|
17.17
|
11.70
|
7,600
|
|
|
12/13/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.05
|
17.25
|
17.17
|
11.77
|
11,800
|
|
|
12/12/2022
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.25
|
17.25
|
17.27
|
11.77
|
6,300
|
|
|
12/9/2022
|
+0.10 / +0.58%
|
17.25
|
17.30
|
17.25
|
17.30
|
17.25
|
11.81
|
4,800
|
|
|
12/8/2022
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.15
|
17.20
|
17.23
|
11.74
|
3,300
|
|
|
12/7/2022
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.15
|
17.15
|
17.19
|
11.70
|
3,700
|
|
|
12/6/2022
|
-0.15 / -0.87%
|
17.20
|
17.30
|
17.00
|
17.15
|
17.10
|
11.70
|
6,300
|
|
|
12/5/2022
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.19
|
11.81
|
8,600
|
|
|
12/2/2022
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.53
|
11,200
|
|
|
12/1/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.79
|
11.47
|
27,300
|
|
|
11/30/2022
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.79
|
11.47
|
15,300
|
|
|
11/29/2022
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.66
|
11.47
|
13,400
|
|
|
11/28/2022
|
+0.20 / +1.23%
|
16.35
|
16.45
|
16.35
|
16.40
|
16.39
|
11.19
|
4,900
|
|
|
11/25/2022
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.40
|
11.06
|
300
|
|
|