|
Closing price on 11/23/2021
|
|
| Open |
19.00 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
55,700 |
| Split-adjusted Price |
13.11 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
-0.20 / -1.02%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.08
|
13.11
|
55,700
|
|
|
11/22/2021
|
-0.80 / -3.92%
|
19.60
|
20.05
|
19.00
|
19.60
|
19.65
|
13.25
|
57,300
|
|
|
11/19/2021
|
-0.20 / -0.97%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.06
|
13.79
|
48,400
|
|
|
11/18/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.80
|
20.60
|
20.37
|
13.92
|
64,600
|
|
|
11/17/2021
|
+0.40 / +1.98%
|
20.15
|
20.60
|
19.80
|
20.60
|
20.24
|
13.92
|
62,200
|
|
|
11/16/2021
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.75
|
13.65
|
59,700
|
|
|
11/15/2021
|
-0.20 / -0.98%
|
20.50
|
20.50
|
19.50
|
20.20
|
20.20
|
13.65
|
73,600
|
|
|
11/12/2021
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.22
|
13.79
|
70,600
|
|
|
11/11/2021
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.10
|
20.70
|
20.41
|
13.99
|
105,100
|
|
|
11/10/2021
|
+1.10 / +5.58%
|
20.00
|
20.80
|
19.55
|
20.80
|
20.27
|
14.06
|
204,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.55
|
19.70
|
19.69
|
13.32
|
33,500
|
|
|
11/8/2021
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.30
|
19.70
|
19.83
|
13.32
|
51,200
|
|
|
11/5/2021
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.05
|
19.80
|
19.51
|
13.38
|
14,200
|
|
|
11/4/2021
|
+0.30 / +1.55%
|
19.20
|
19.60
|
19.10
|
19.60
|
19.33
|
13.25
|
50,100
|
|
|
11/3/2021
|
-1.20 / -5.85%
|
20.45
|
20.45
|
19.20
|
19.30
|
19.96
|
13.05
|
231,000
|
|
|
11/2/2021
|
-0.15 / -0.73%
|
20.65
|
20.65
|
20.00
|
20.50
|
20.21
|
13.86
|
144,200
|
|
|
11/1/2021
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.20
|
20.65
|
20.42
|
13.96
|
68,000
|
|
|
10/29/2021
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.58
|
14.06
|
104,200
|
|
|
10/28/2021
|
+0.60 / +3.02%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.35
|
13.86
|
79,200
|
|
|
10/27/2021
|
+0.45 / +2.31%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.60
|
13.45
|
136,700
|
|
|
10/26/2021
|
+0.30 / +1.57%
|
19.25
|
19.45
|
19.15
|
19.45
|
19.25
|
13.15
|
128,700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.15
|
19.16
|
12.94
|
139,900
|
|
|
10/22/2021
|
+0.45 / +2.41%
|
18.85
|
19.15
|
18.30
|
19.15
|
18.62
|
12.94
|
209,000
|
|
|
10/21/2021
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.30
|
18.70
|
18.40
|
12.64
|
76,200
|
|
|
10/20/2021
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.37
|
12.57
|
23,300
|
|
|
10/19/2021
|
+0.25 / +1.36%
|
18.50
|
18.80
|
18.30
|
18.70
|
18.54
|
12.64
|
57,500
|
|
|
10/18/2021
|
-0.25 / -1.34%
|
18.15
|
18.50
|
18.10
|
18.45
|
18.24
|
12.47
|
232,100
|
|
|
10/15/2021
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.79
|
12.64
|
163,500
|
|
|
10/14/2021
|
-0.05 / -0.26%
|
19.25
|
19.25
|
18.80
|
19.00
|
18.97
|
12.84
|
83,100
|
|
|
10/13/2021
|
-0.40 / -2.06%
|
19.05
|
19.45
|
18.80
|
19.05
|
19.05
|
12.88
|
129,900
|
|
|