|
Closing price on 11/3/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
200 |
| Split-adjusted Price |
12.29 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.29
|
200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.51
|
12.29
|
1,400
|
|
|
11/1/2022
|
+0.10 / +0.61%
|
16.40
|
16.55
|
16.40
|
16.50
|
16.41
|
12.29
|
6,500
|
|
|
10/31/2022
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.53
|
12.22
|
17,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.57
|
12.44
|
6,400
|
|
|
10/27/2022
|
+0.60 / +3.73%
|
16.10
|
17.20
|
16.10
|
16.70
|
16.75
|
12.44
|
22,400
|
|
|
10/26/2022
|
+0.05 / +0.31%
|
16.10
|
16.10
|
15.95
|
16.10
|
15.99
|
12.00
|
42,100
|
|
|
10/25/2022
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.90
|
16.05
|
15.99
|
11.96
|
44,600
|
|
|
10/24/2022
|
-0.25 / -1.52%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
12.07
|
4,900
|
|
|
10/21/2022
|
+0.15 / +0.92%
|
16.50
|
16.60
|
16.20
|
16.45
|
16.29
|
12.26
|
48,800
|
|
|
10/20/2022
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.52
|
12.14
|
6,900
|
|
|
10/19/2022
|
+0.25 / +1.53%
|
16.50
|
16.55
|
16.50
|
16.55
|
16.51
|
12.33
|
4,800
|
|
|
10/18/2022
|
+0.30 / +1.88%
|
16.05
|
16.35
|
16.05
|
16.30
|
16.31
|
12.14
|
5,400
|
|
|
10/17/2022
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.03
|
11.92
|
27,300
|
|
|
10/14/2022
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.10
|
12.07
|
800
|
|
|
10/13/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.08
|
12.00
|
17,600
|
|
|
10/12/2022
|
+0.10 / +0.63%
|
15.75
|
16.10
|
15.70
|
16.10
|
15.84
|
12.00
|
15,200
|
|
|
10/11/2022
|
-0.10 / -0.62%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.93
|
11.92
|
42,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
16.00
|
16.15
|
16.00
|
16.10
|
16.05
|
12.00
|
23,300
|
|
|
10/7/2022
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.05
|
16.10
|
16.13
|
12.00
|
27,300
|
|
|
10/6/2022
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.15
|
16.15
|
16.16
|
12.03
|
8,000
|
|
|
10/5/2022
|
+0.10 / +0.61%
|
16.15
|
16.45
|
16.10
|
16.45
|
16.30
|
12.26
|
13,600
|
|
|
10/4/2022
|
-0.05 / -0.30%
|
16.30
|
16.35
|
16.10
|
16.35
|
16.26
|
12.18
|
38,000
|
|
|
10/3/2022
|
+0.05 / +0.31%
|
16.45
|
17.05
|
16.25
|
16.40
|
16.45
|
12.22
|
28,400
|
|
|
9/30/2022
|
+0.15 / +0.93%
|
16.30
|
16.35
|
16.20
|
16.35
|
16.27
|
12.18
|
46,100
|
|
|
9/29/2022
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.06
|
12.07
|
23,700
|
|
|
9/28/2022
|
-0.25 / -1.52%
|
16.15
|
16.20
|
16.15
|
16.15
|
16.15
|
12.03
|
10,100
|
|
|
9/27/2022
|
-0.05 / -0.30%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.26
|
12.22
|
14,700
|
|
|
9/26/2022
|
-0.25 / -1.50%
|
16.55
|
16.65
|
16.30
|
16.45
|
16.42
|
12.26
|
57,600
|
|
|
9/23/2022
|
+0.15 / +0.91%
|
16.60
|
16.85
|
16.55
|
16.70
|
16.69
|
12.44
|
11,400
|
|
|