|
Closing price on 10/20/2020
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
1,260 |
| Split-adjusted Price |
7.41 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
7.41
|
1,260
|
|
|
10/19/2020
|
-0.25 / -1.97%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.50
|
7.38
|
8,400
|
|
|
10/16/2020
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
7.53
|
1,320
|
|
|
10/15/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.35
|
630
|
|
|
10/14/2020
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.35
|
120
|
|
|
10/13/2020
|
+0.35 / +2.83%
|
12.30
|
12.75
|
12.30
|
12.70
|
12.68
|
7.53
|
2,760
|
|
|
10/12/2020
|
-0.15 / -1.20%
|
12.80
|
12.80
|
12.35
|
12.35
|
12.35
|
7.32
|
2,430
|
|
|
10/9/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
7.41
|
3,140
|
|
|
10/8/2020
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.50
|
12.70
|
12.54
|
7.53
|
9,730
|
|
|
10/7/2020
|
+0.20 / +1.61%
|
12.60
|
12.65
|
12.40
|
12.65
|
12.57
|
7.50
|
15,590
|
|
|
10/6/2020
|
-0.15 / -1.19%
|
12.50
|
12.80
|
12.40
|
12.45
|
12.75
|
7.38
|
2,040
|
|
|
10/5/2020
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.52
|
7.47
|
5,190
|
|
|
10/2/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.15
|
12.20
|
12.18
|
7.24
|
12,730
|
|
|
10/1/2020
|
+0.10 / +0.83%
|
12.70
|
12.80
|
12.00
|
12.20
|
12.66
|
7.24
|
1,580
|
|
|
9/30/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.18
|
5,010
|
|
|
9/29/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
7.18
|
2,350
|
|
|
9/28/2020
|
+0.25 / +2.07%
|
12.60
|
12.60
|
12.05
|
12.30
|
12.50
|
7.29
|
480
|
|
|
9/25/2020
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.05
|
7.15
|
10,870
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.98
|
7.12
|
22,450
|
|
|
9/23/2020
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
7.12
|
12,810
|
|
|
9/22/2020
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.95
|
7.09
|
4,950
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.95
|
7.09
|
13,300
|
|
|
9/18/2020
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.95
|
11.95
|
11.95
|
7.09
|
850
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.12
|
120
|
|
|
9/16/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.12
|
6,600
|
|
|
9/15/2020
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.12
|
6,820
|
|
|
9/14/2020
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.85
|
11.90
|
11.90
|
7.06
|
15,660
|
|
|
9/11/2020
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.95
|
7.09
|
700
|
|
|
9/10/2020
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.85
|
11.90
|
11.92
|
7.06
|
4,110
|
|
|
9/9/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.85
|
12.00
|
11.94
|
7.12
|
1,630
|
|
|