|
Closing price on 11/23/2020
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
23,870 |
| Split-adjusted Price |
7.47 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.61
|
7.47
|
23,870
|
|
|
11/20/2020
|
+0.45 / +3.64%
|
12.60
|
13.20
|
12.50
|
12.80
|
12.73
|
7.59
|
68,540
|
|
|
11/19/2020
|
+0.15 / +1.23%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.32
|
7.32
|
14,870
|
|
|
11/18/2020
|
-0.05 / -0.41%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.39
|
7.24
|
36,650
|
|
|
11/17/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.25
|
12.30
|
7.27
|
790
|
|
|
11/16/2020
|
-0.25 / -2.00%
|
12.05
|
12.40
|
12.05
|
12.25
|
12.33
|
7.27
|
3,630
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.41
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.37
|
7.41
|
5,540
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.11
|
7.41
|
410
|
|
|
11/10/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.58
|
7.41
|
4,010
|
|
|
11/9/2020
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.05
|
12.50
|
12.29
|
7.41
|
2,720
|
|
|
11/6/2020
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
7.24
|
10,030
|
|
|
11/5/2020
|
-0.15 / -1.20%
|
12.25
|
12.40
|
12.20
|
12.40
|
12.21
|
7.35
|
24,280
|
|
|
11/4/2020
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.58
|
7.44
|
560
|
|
|
11/3/2020
|
+0.15 / +1.20%
|
12.50
|
12.65
|
12.50
|
12.65
|
12.50
|
7.50
|
3,620
|
|
|
11/2/2020
|
+0.35 / +2.88%
|
12.20
|
12.50
|
12.15
|
12.50
|
12.48
|
7.41
|
10,550
|
|
|
10/30/2020
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
7.21
|
1,330
|
|
|
10/29/2020
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
7.21
|
0
|
|
|
10/28/2020
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.10
|
12.15
|
12.24
|
7.21
|
2,940
|
|
|
10/27/2020
|
-0.25 / -2.02%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
7.21
|
40
|
|
|
10/26/2020
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
7.35
|
12,930
|
|
|
10/23/2020
|
+0.15 / +1.20%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
7.47
|
1,240
|
|
|
10/22/2020
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
7.38
|
10
|
|
|
10/21/2020
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.45
|
7.38
|
1,030
|
|
|
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
|
|
|