|
Closing price on 10/19/2023
|
|
| Open |
16.95 |
| High |
16.95 |
| Low |
16.95 |
| Volume |
0 |
| Split-adjusted Price |
14.07 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.07
|
0
|
|
|
10/18/2023
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.55
|
16.95
|
16.66
|
14.07
|
3,400
|
|
|
10/17/2023
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
14.03
|
38,200
|
|
|
10/16/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.75
|
16.80
|
16.77
|
13.95
|
11,600
|
|
|
10/13/2023
|
+0.55 / +3.36%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.81
|
14.03
|
6,900
|
|
|
10/12/2023
|
+0.05 / +0.31%
|
16.35
|
16.70
|
16.35
|
16.35
|
16.36
|
13.58
|
3,500
|
|
|
10/11/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.53
|
1,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.53
|
0
|
|
|
10/9/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.53
|
0
|
|
|
10/6/2023
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.09
|
13.53
|
37,100
|
|
|
10/5/2023
|
-0.45 / -2.69%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.20
|
13.53
|
22,900
|
|
|
10/4/2023
|
-0.20 / -1.18%
|
16.35
|
16.75
|
16.35
|
16.75
|
16.62
|
13.91
|
300
|
|
|
10/3/2023
|
+0.60 / +3.67%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.07
|
300
|
|
|
10/2/2023
|
+0.05 / +0.31%
|
17.00
|
17.00
|
16.35
|
16.35
|
16.41
|
13.58
|
2,200
|
|
|
9/29/2023
|
-0.45 / -2.69%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
13.53
|
5,600
|
|
|
9/28/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
0
|
|
|
9/27/2023
|
+0.35 / +2.13%
|
16.40
|
16.75
|
16.00
|
16.75
|
16.37
|
13.91
|
4,200
|
|
|
9/26/2023
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.62
|
300
|
|
|
9/25/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.03
|
0
|
|
|
9/22/2023
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.64
|
14.03
|
4,000
|
|
|
9/21/2023
|
+0.35 / +2.11%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.03
|
3,200
|
|
|
9/20/2023
|
+0.05 / +0.30%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.74
|
6,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.70
|
0
|
|
|
9/18/2023
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.70
|
4,200
|
|
|
9/15/2023
|
+0.25 / +1.52%
|
16.80
|
16.80
|
16.45
|
16.70
|
16.63
|
13.87
|
7,500
|
|
|
9/14/2023
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.45
|
13.66
|
7,500
|
|
|
9/13/2023
|
-0.80 / -4.62%
|
16.55
|
16.55
|
16.50
|
16.50
|
16.50
|
13.70
|
14,100
|
|
|
9/12/2023
|
+0.70 / +4.22%
|
16.80
|
17.30
|
16.50
|
17.30
|
16.53
|
14.36
|
34,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.60
|
16.60
|
16.60
|
13.78
|
9,800
|
|
|
9/8/2023
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.68
|
13.78
|
38,900
|
|
|