Closing price on 1/30/2024
|
|
Open |
16.50 |
High |
16.95 |
Low |
16.50 |
Volume |
48,000 |
Split-adjusted Price |
15.03 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.50
|
16.50
|
16.58
|
15.03
|
48,000
|
|
1/29/2024
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
15.03
|
68,300
|
|
1/26/2024
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.60
|
16.59
|
15.12
|
45,400
|
|
1/25/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.12
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.12
|
0
|
|
1/23/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.58
|
15.12
|
32,700
|
|
1/22/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
15.21
|
11,500
|
|
1/19/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.78
|
15.21
|
26,100
|
|
1/18/2024
|
+0.35 / +2.13%
|
16.70
|
16.80
|
16.45
|
16.80
|
16.66
|
15.30
|
44,600
|
|
1/17/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.98
|
6,000
|
|
1/16/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.44
|
14.98
|
13,300
|
|
1/15/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.46
|
14.98
|
2,700
|
|
1/12/2024
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.40
|
16.45
|
16.54
|
14.98
|
20,300
|
|
1/11/2024
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.45
|
16.45
|
16.46
|
14.98
|
12,600
|
|
1/10/2024
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.40
|
16.45
|
16.43
|
14.98
|
20,000
|
|
1/9/2024
|
-0.10 / -0.60%
|
16.55
|
16.55
|
16.45
|
16.45
|
16.48
|
14.98
|
9,500
|
|
1/8/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.60
|
15.07
|
66,200
|
|
1/5/2024
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.66
|
15.17
|
10,400
|
|
1/4/2024
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.62
|
15.12
|
3,200
|
|
1/3/2024
|
+0.55 / +3.34%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.48
|
300
|
|
1/2/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.98
|
0
|
|
12/29/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.98
|
0
|
|
12/28/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.98
|
0
|
|
12/27/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.48
|
14.98
|
12,100
|
|
12/26/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.98
|
2,700
|
|
12/25/2023
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.45
|
16.46
|
14.98
|
18,400
|
|
12/22/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.94
|
0
|
|
12/21/2023
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.32
|
14.94
|
19,100
|
|
12/20/2023
|
-0.20 / -1.21%
|
16.50
|
16.55
|
16.35
|
16.35
|
16.45
|
14.89
|
13,300
|
|
12/19/2023
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.51
|
15.07
|
28,600
|
|
|