Closing price on 10/24/2024
|
|
Open |
16.05 |
High |
16.05 |
Low |
16.00 |
Volume |
2,700 |
Split-adjusted Price |
16.00 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2024
|
-0.05 / -0.31%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.05
|
16.00
|
2,700
|
|
10/23/2024
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.05
|
16.05
|
16.10
|
16.05
|
74,500
|
|
10/22/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.05
|
16.10
|
16.06
|
16.10
|
700
|
|
10/21/2024
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.28
|
16.10
|
10,200
|
|
10/18/2024
|
+0.25 / +1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.07
|
16.25
|
6,100
|
|
10/17/2024
|
+0.10 / +0.63%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.99
|
16.00
|
3,900
|
|
10/16/2024
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.93
|
15.90
|
6,800
|
|
10/15/2024
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.95
|
15.95
|
15.97
|
15.95
|
7,300
|
|
10/14/2024
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.95
|
16.00
|
15.96
|
16.00
|
5,900
|
|
10/11/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.98
|
15.95
|
2,400
|
|
10/10/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.02
|
16.00
|
1,800
|
|
10/9/2024
|
+0.05 / +0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
10/8/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
3,800
|
|
10/7/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
15.95
|
15.97
|
15.95
|
300
|
|
10/4/2024
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
800
|
|
10/3/2024
|
+0.05 / +0.31%
|
15.95
|
16.05
|
15.95
|
16.00
|
16.00
|
16.00
|
1,300
|
|
10/2/2024
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.95
|
15.95
|
15.99
|
15.95
|
8,000
|
|
10/1/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.99
|
16.00
|
11,900
|
|
9/30/2024
|
+0.05 / +0.31%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.01
|
16.00
|
400
|
|
9/27/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.96
|
15.95
|
15,000
|
|
9/26/2024
|
+0.05 / +0.31%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
3,200
|
|
9/25/2024
|
-0.05 / -0.31%
|
15.90
|
15.95
|
15.90
|
15.90
|
15.91
|
15.90
|
1,800
|
|
9/24/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.92
|
15.95
|
1,700
|
|
9/23/2024
|
-0.10 / -0.62%
|
16.05
|
16.05
|
15.95
|
15.95
|
16.00
|
15.95
|
2,100
|
|
9/20/2024
|
+0.15 / +0.94%
|
16.00
|
16.05
|
15.95
|
16.05
|
15.99
|
16.05
|
15,600
|
|
9/19/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
15.90
|
2,000
|
|
9/18/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6,400
|
|
9/17/2024
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10,000
|
|
9/16/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.94
|
15.95
|
24,100
|
|
9/13/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
500
|
|
|