|
Closing price on 11/3/2020
|
|
| Open |
12.50 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
3,620 |
| Split-adjusted Price |
7.50 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2020
|
-0.15 / -1.20%
|
12.80
|
12.80
|
12.35
|
12.35
|
12.35
|
7.32
|
2,430
|
|
|
10/9/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
7.41
|
3,140
|
|
|
10/8/2020
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.50
|
12.70
|
12.54
|
7.53
|
9,730
|
|
|
10/7/2020
|
+0.20 / +1.61%
|
12.60
|
12.65
|
12.40
|
12.65
|
12.57
|
7.50
|
15,590
|
|
|
10/6/2020
|
-0.15 / -1.19%
|
12.50
|
12.80
|
12.40
|
12.45
|
12.75
|
7.38
|
2,040
|
|
|
10/5/2020
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.52
|
7.47
|
5,190
|
|
|
10/2/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.15
|
12.20
|
12.18
|
7.24
|
12,730
|
|
|
10/1/2020
|
+0.10 / +0.83%
|
12.70
|
12.80
|
12.00
|
12.20
|
12.66
|
7.24
|
1,580
|
|
|
9/30/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.18
|
5,010
|
|
|
9/29/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
7.18
|
2,350
|
|
|
9/28/2020
|
+0.25 / +2.07%
|
12.60
|
12.60
|
12.05
|
12.30
|
12.50
|
7.29
|
480
|
|
|
9/25/2020
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.05
|
7.15
|
10,870
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.98
|
7.12
|
22,450
|
|
|
9/23/2020
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
7.12
|
12,810
|
|
|