|
Closing price on 11/19/2024
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.95 |
| Volume |
9,900 |
| Split-adjusted Price |
14.54 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.95
|
14.54
|
9,900
|
|
|
11/18/2024
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.90
|
15.95
|
15.96
|
14.54
|
21,600
|
|
|
11/15/2024
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.95
|
16.00
|
16.00
|
14.58
|
8,700
|
|
|
11/14/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14.63
|
4,800
|
|
|
11/13/2024
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.05
|
14.63
|
300
|
|
|
11/12/2024
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.95
|
16.00
|
16.01
|
14.58
|
20,600
|
|
|
11/11/2024
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.00
|
16.01
|
14.58
|
35,900
|
|
|
11/8/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
16.00
|
14.54
|
20,500
|
|
|
11/7/2024
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.00
|
16.00
|
16.02
|
14.58
|
55,500
|
|
|
11/6/2024
|
-0.05 / -0.31%
|
16.10
|
16.10
|
16.00
|
16.05
|
16.05
|
14.63
|
20,400
|
|
|
11/5/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
23,600
|
|
|
11/4/2024
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.10
|
16.10
|
16.11
|
14.68
|
22,600
|
|
|
11/1/2024
|
+0.10 / +0.63%
|
16.05
|
16.15
|
16.05
|
16.10
|
16.07
|
14.68
|
3,400
|
|
|
10/31/2024
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.01
|
14.58
|
22,000
|
|
|
10/30/2024
|
+0.15 / +0.93%
|
16.05
|
16.20
|
16.05
|
16.20
|
16.12
|
14.77
|
22,700
|
|
|
10/29/2024
|
-0.20 / -1.23%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.06
|
14.63
|
1,600
|
|
|
10/28/2024
|
+0.20 / +1.25%
|
16.00
|
16.25
|
15.95
|
16.25
|
16.01
|
14.81
|
12,400
|
|
|
10/25/2024
|
+0.05 / +0.31%
|
16.10
|
16.10
|
16.00
|
16.05
|
16.05
|
14.63
|
2,500
|
|
|
10/24/2024
|
-0.05 / -0.31%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.05
|
14.58
|
2,700
|
|
|
10/23/2024
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.05
|
16.05
|
16.10
|
14.63
|
74,500
|
|
|
10/22/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.05
|
16.10
|
16.06
|
14.68
|
700
|
|
|
10/21/2024
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.28
|
14.68
|
10,200
|
|
|
10/18/2024
|
+0.25 / +1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.07
|
14.81
|
6,100
|
|
|
10/17/2024
|
+0.10 / +0.63%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.99
|
14.58
|
3,900
|
|
|
10/16/2024
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.93
|
14.49
|
6,800
|
|
|
10/15/2024
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.95
|
15.95
|
15.97
|
14.54
|
7,300
|
|
|
10/14/2024
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.95
|
16.00
|
15.96
|
14.58
|
5,900
|
|
|
10/11/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.98
|
14.54
|
2,400
|
|
|
10/10/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.02
|
14.58
|
1,800
|
|
|
10/9/2024
|
+0.05 / +0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
100
|
|
|