|
Closing price on 11/28/2023
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
7,600 |
| Split-adjusted Price |
13.74 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
-0.25 / -1.49%
|
16.40
|
16.60
|
16.40
|
16.55
|
16.53
|
13.74
|
7,600
|
|
|
11/27/2023
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.95
|
1,900
|
|
|
11/24/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
13.99
|
0
|
|
|
11/23/2023
|
-0.55 / -3.16%
|
16.60
|
16.85
|
16.55
|
16.85
|
16.62
|
13.99
|
3,800
|
|
|
11/22/2023
|
+0.70 / +4.19%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.63
|
14.45
|
700
|
|
|
11/21/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.73
|
13.87
|
3,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.87
|
3,100
|
|
|
11/17/2023
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.87
|
1,100
|
|
|
11/16/2023
|
-0.85 / -4.76%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.75
|
14.12
|
600
|
|
|
11/15/2023
|
+1.10 / +6.57%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
14.82
|
2,200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
8,000
|
|
|
11/13/2023
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.75
|
16.75
|
16.78
|
13.91
|
11,100
|
|
|
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
|
|
|