|
Closing price on 12/10/2024
|
|
| Open |
16.05 |
| High |
16.10 |
| Low |
16.05 |
| Volume |
9,500 |
| Split-adjusted Price |
14.68 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
-0.05 / -0.31%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.10
|
14.68
|
9,500
|
|
|
12/9/2024
|
+0.10 / +0.62%
|
16.00
|
16.15
|
16.00
|
16.15
|
16.09
|
14.72
|
6,200
|
|
|
12/6/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14.63
|
300
|
|
|
12/5/2024
|
+0.05 / +0.31%
|
16.00
|
16.05
|
16.00
|
16.05
|
16.01
|
14.63
|
28,100
|
|
|
12/4/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
12,500
|
|
|
12/3/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
14.58
|
24,000
|
|
|
12/2/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
3,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.03
|
14.68
|
800
|
|
|
11/28/2024
|
+0.15 / +0.94%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.03
|
14.68
|
300
|
|
|
11/27/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.97
|
14.54
|
9,000
|
|
|
11/26/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.99
|
14.58
|
6,000
|
|
|
11/25/2024
|
+0.05 / +0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
4,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
14.54
|
10,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
15.95
|
15.95
|
14.54
|
4,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
14.54
|
7,500
|
|
|
11/19/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.95
|
14.54
|
9,900
|
|
|
11/18/2024
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.90
|
15.95
|
15.96
|
14.54
|
21,600
|
|
|
11/15/2024
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.95
|
16.00
|
16.00
|
14.58
|
8,700
|
|
|
11/14/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14.63
|
4,800
|
|
|
11/13/2024
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.05
|
14.63
|
300
|
|
|
11/12/2024
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.95
|
16.00
|
16.01
|
14.58
|
20,600
|
|
|
11/11/2024
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.00
|
16.01
|
14.58
|
35,900
|
|
|
11/8/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
16.00
|
14.54
|
20,500
|
|
|
11/7/2024
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.00
|
16.00
|
16.02
|
14.58
|
55,500
|
|
|
11/6/2024
|
-0.05 / -0.31%
|
16.10
|
16.10
|
16.00
|
16.05
|
16.05
|
14.63
|
20,400
|
|
|
11/5/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
23,600
|
|
|
11/4/2024
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.10
|
16.10
|
16.11
|
14.68
|
22,600
|
|
|
11/1/2024
|
+0.10 / +0.63%
|
16.05
|
16.15
|
16.05
|
16.10
|
16.07
|
14.68
|
3,400
|
|
|
10/31/2024
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.01
|
14.58
|
22,000
|
|
|
10/30/2024
|
+0.15 / +0.93%
|
16.05
|
16.20
|
16.05
|
16.20
|
16.12
|
14.77
|
22,700
|
|
|