|
Closing price on 10/4/2021
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
208,800 |
| Split-adjusted Price |
13.18 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+0.80 / +4.28%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.95
|
13.18
|
208,800
|
|
|
10/1/2021
|
-0.05 / -0.27%
|
18.85
|
18.85
|
18.50
|
18.70
|
18.56
|
12.64
|
160,100
|
|
|
9/30/2021
|
-0.20 / -1.06%
|
18.90
|
19.10
|
18.65
|
18.75
|
18.78
|
12.67
|
125,000
|
|
|
9/29/2021
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.60
|
18.95
|
18.85
|
12.81
|
119,400
|
|
|
9/28/2021
|
+0.85 / +4.68%
|
18.10
|
19.25
|
18.10
|
19.00
|
18.81
|
12.84
|
379,600
|
|
|
9/27/2021
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.15
|
18.17
|
12.27
|
251,800
|
|
|
9/24/2021
|
-0.20 / -1.08%
|
18.00
|
18.50
|
18.00
|
18.25
|
18.29
|
12.34
|
160,100
|
|
|
9/23/2021
|
+0.95 / +5.43%
|
17.80
|
18.70
|
17.80
|
18.45
|
18.53
|
12.47
|
634,800
|
|
|
9/22/2021
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.30
|
17.50
|
17.24
|
11.83
|
441,300
|
|
|
9/21/2021
|
-0.40 / -2.38%
|
16.40
|
16.60
|
16.20
|
16.40
|
16.37
|
11.09
|
120,900
|
|
|
9/20/2021
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.69
|
11.36
|
230,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.20
|
17.22
|
11.63
|
116,000
|
|
|
9/16/2021
|
+0.25 / +1.47%
|
16.95
|
17.45
|
16.95
|
17.20
|
17.26
|
11.63
|
217,400
|
|
|
9/15/2021
|
+0.75 / +4.63%
|
16.20
|
16.95
|
16.15
|
16.95
|
16.55
|
11.46
|
445,900
|
|
|
9/14/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.15
|
16.20
|
16.26
|
10.95
|
78,600
|
|
|
9/13/2021
|
+0.05 / +0.31%
|
16.25
|
16.70
|
16.25
|
16.30
|
16.47
|
11.02
|
113,500
|
|
|
9/10/2021
|
+0.05 / +0.31%
|
16.20
|
16.40
|
16.15
|
16.25
|
16.20
|
10.98
|
58,700
|
|
|
9/9/2021
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.15
|
16.20
|
16.23
|
10.95
|
44,000
|
|
|
9/8/2021
|
+0.05 / +0.31%
|
16.10
|
16.50
|
16.10
|
16.25
|
16.24
|
10.98
|
62,500
|
|
|
9/7/2021
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.47
|
10.95
|
130,300
|
|
|
9/6/2021
|
+1.05 / +6.62%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.48
|
11.42
|
235,900
|
|
|
9/1/2021
|
+0.15 / +0.96%
|
15.90
|
15.95
|
15.70
|
15.85
|
15.84
|
10.71
|
63,200
|
|
|
8/31/2021
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.71
|
10.61
|
52,700
|
|
|
8/30/2021
|
+0.25 / +1.62%
|
15.45
|
15.70
|
15.40
|
15.65
|
15.56
|
10.58
|
68,300
|
|
|
8/27/2021
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.28
|
10.41
|
26,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.05
|
10.27
|
86,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.00
|
15.20
|
15.13
|
10.27
|
15,200
|
|
|
8/24/2021
|
-0.10 / -0.65%
|
15.10
|
15.35
|
15.00
|
15.20
|
15.10
|
10.27
|
53,500
|
|
|
8/23/2021
|
-0.25 / -1.61%
|
15.30
|
15.40
|
15.15
|
15.30
|
15.24
|
10.34
|
39,700
|
|
|
8/20/2021
|
-0.10 / -0.64%
|
15.50
|
15.85
|
15.30
|
15.55
|
15.45
|
10.51
|
71,400
|
|
|