|
Closing price on 11/10/2023
|
|
| Open |
16.75 |
| High |
16.75 |
| Low |
16.75 |
| Volume |
4,200 |
| Split-adjusted Price |
13.91 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
4,200
|
|
|
11/9/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
300
|
|
|
11/8/2023
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
100
|
|
|
11/7/2023
|
+0.65 / +4.05%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.87
|
100
|
|
|
11/6/2023
|
-0.80 / -4.75%
|
16.75
|
16.75
|
16.05
|
16.05
|
16.20
|
13.33
|
3,600
|
|
|
11/3/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
13.99
|
0
|
|
|
11/2/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
13.99
|
5,000
|
|
|
11/1/2023
|
+0.85 / +5.31%
|
16.00
|
16.85
|
16.00
|
16.85
|
16.23
|
13.99
|
1,300
|
|
|
10/31/2023
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.25
|
13.28
|
2,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.70
|
0
|
|
|
10/27/2023
|
-0.05 / -0.30%
|
15.90
|
16.50
|
15.90
|
16.50
|
15.94
|
13.70
|
1,600
|
|
|
10/26/2023
|
-0.30 / -1.78%
|
16.25
|
16.55
|
15.80
|
16.55
|
16.03
|
13.74
|
1,500
|
|
|
10/25/2023
|
+1.00 / +6.31%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
13.99
|
100
|
|
|
10/24/2023
|
-1.10 / -6.49%
|
16.80
|
17.25
|
15.85
|
15.85
|
15.86
|
13.16
|
28,100
|
|
|
10/23/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.07
|
0
|
|
|
10/20/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.07
|
0
|
|
|
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
|
|
|