|
Closing price on 1/8/2026
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
15,400 |
| Split-adjusted Price |
23.45 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.43
|
23.45
|
15,400
|
|
|
1/7/2026
|
+0.10 / +0.43%
|
23.25
|
23.35
|
23.20
|
23.35
|
23.26
|
23.35
|
26,500
|
|
|
1/6/2026
|
-0.10 / -0.43%
|
23.25
|
23.25
|
23.15
|
23.25
|
23.20
|
23.25
|
9,300
|
|
|
1/5/2026
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.15
|
23.35
|
23.22
|
23.35
|
28,400
|
|
|
12/31/2025
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.15
|
23.40
|
23.23
|
23.40
|
6,300
|
|
|
12/30/2025
|
-0.20 / -0.85%
|
23.45
|
23.45
|
23.10
|
23.30
|
23.19
|
23.30
|
34,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.28
|
23.50
|
25,900
|
|
|
12/26/2025
|
+0.20 / +0.86%
|
23.35
|
23.50
|
23.15
|
23.50
|
23.22
|
23.50
|
41,600
|
|
|
12/25/2025
|
-0.15 / -0.64%
|
23.25
|
23.50
|
23.25
|
23.30
|
23.32
|
23.30
|
36,900
|
|
|
12/24/2025
|
-0.15 / -0.64%
|
23.55
|
23.60
|
23.45
|
23.45
|
23.51
|
23.45
|
2,700
|
|
|
12/23/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.42
|
23.60
|
12,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
23.35
|
23.70
|
23.30
|
23.60
|
23.41
|
23.60
|
62,100
|
|
|
12/19/2025
|
+0.05 / +0.21%
|
23.40
|
23.60
|
23.20
|
23.60
|
23.34
|
23.60
|
20,100
|
|
|
12/18/2025
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.50
|
23.55
|
23.63
|
23.55
|
11,500
|
|
|
12/17/2025
|
-0.10 / -0.42%
|
23.55
|
23.60
|
23.50
|
23.50
|
23.56
|
23.50
|
12,300
|
|
|
12/16/2025
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.30
|
23.60
|
23.43
|
23.60
|
39,400
|
|
|
12/15/2025
|
-0.05 / -0.21%
|
23.50
|
23.55
|
23.40
|
23.50
|
23.47
|
23.50
|
11,900
|
|
|
12/12/2025
|
-0.10 / -0.42%
|
23.65
|
23.70
|
23.55
|
23.55
|
23.60
|
23.55
|
25,300
|
|
|
12/11/2025
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.65
|
23.65
|
23.67
|
23.65
|
12,300
|
|
|
12/10/2025
|
-0.05 / -0.21%
|
23.70
|
23.75
|
23.65
|
23.65
|
23.67
|
23.65
|
21,600
|
|
|
12/9/2025
|
-0.15 / -0.63%
|
23.70
|
24.00
|
23.65
|
23.70
|
23.72
|
23.70
|
29,900
|
|
|
12/8/2025
|
-0.05 / -0.21%
|
23.80
|
24.00
|
23.80
|
23.85
|
23.88
|
23.85
|
13,500
|
|
|
12/5/2025
|
-0.10 / -0.42%
|
24.00
|
24.05
|
23.90
|
23.90
|
23.99
|
23.90
|
25,900
|
|
|
12/4/2025
|
-0.05 / -0.21%
|
23.95
|
24.15
|
23.95
|
24.00
|
24.05
|
24.00
|
21,400
|
|
|
12/3/2025
|
+0.05 / +0.21%
|
23.70
|
24.25
|
23.70
|
24.05
|
24.04
|
24.05
|
23,100
|
|
|
12/2/2025
|
-0.15 / -0.62%
|
24.15
|
24.15
|
23.75
|
24.00
|
23.89
|
24.00
|
33,400
|
|
|
12/1/2025
|
+0.15 / +0.63%
|
23.90
|
24.15
|
23.90
|
24.15
|
24.04
|
24.15
|
20,800
|
|
|
11/28/2025
|
-0.10 / -0.41%
|
24.15
|
24.15
|
23.95
|
24.00
|
24.02
|
24.00
|
27,600
|
|
|
11/27/2025
|
-0.05 / -0.21%
|
24.45
|
24.45
|
24.10
|
24.10
|
24.12
|
24.10
|
12,900
|
|
|
11/26/2025
|
+0.15 / +0.63%
|
24.00
|
24.20
|
24.00
|
24.15
|
24.11
|
24.15
|
25,000
|
|
|