|
Closing price on 12/11/2020
|
|
| Open |
13.90 |
| High |
14.35 |
| Low |
13.90 |
| Volume |
85,270 |
| Split-adjusted Price |
8.51 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2020
|
+0.25 / +1.77%
|
13.90
|
14.35
|
13.90
|
14.35
|
14.21
|
8.51
|
85,270
|
|
|
12/10/2020
|
-0.35 / -2.42%
|
14.45
|
14.60
|
14.10
|
14.10
|
14.27
|
8.36
|
25,800
|
|
|
12/9/2020
|
+0.05 / +0.35%
|
14.30
|
14.80
|
14.00
|
14.45
|
14.45
|
8.57
|
204,890
|
|
|
12/8/2020
|
+0.35 / +2.49%
|
14.20
|
14.50
|
13.80
|
14.40
|
14.09
|
8.54
|
94,600
|
|
|
12/7/2020
|
-0.15 / -1.06%
|
14.00
|
14.50
|
13.50
|
14.05
|
13.88
|
8.33
|
101,110
|
|
|
12/4/2020
|
+0.15 / +1.07%
|
14.10
|
14.70
|
14.10
|
14.20
|
14.40
|
8.42
|
80,680
|
|
|
12/3/2020
|
+0.90 / +6.84%
|
13.15
|
14.05
|
13.15
|
14.05
|
14.01
|
8.33
|
147,960
|
|
|
12/2/2020
|
+0.85 / +6.91%
|
13.00
|
13.15
|
13.00
|
13.15
|
13.11
|
7.80
|
205,910
|
|
|
12/1/2020
|
-0.10 / -0.81%
|
12.75
|
12.75
|
12.25
|
12.30
|
12.40
|
7.29
|
45,040
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.40
|
12.45
|
7.35
|
50,210
|
|
|
11/27/2020
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.35
|
12.40
|
12.42
|
7.35
|
36,030
|
|
|
11/26/2020
|
0.00 / 0.00%
|
12.60
|
13.35
|
12.45
|
12.50
|
13.01
|
7.41
|
47,970
|
|
|
11/25/2020
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.46
|
7.41
|
18,110
|
|
|
11/24/2020
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.60
|
12.55
|
7.47
|
30,190
|
|
|
11/23/2020
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.61
|
7.47
|
23,870
|
|
|
11/20/2020
|
+0.45 / +3.64%
|
12.60
|
13.20
|
12.50
|
12.80
|
12.73
|
7.59
|
68,540
|
|
|
11/19/2020
|
+0.15 / +1.23%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.32
|
7.32
|
14,870
|
|
|
11/18/2020
|
-0.05 / -0.41%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.39
|
7.24
|
36,650
|
|
|
11/17/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.25
|
12.30
|
7.27
|
790
|
|
|
11/16/2020
|
-0.25 / -2.00%
|
12.05
|
12.40
|
12.05
|
12.25
|
12.33
|
7.27
|
3,630
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.41
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.37
|
7.41
|
5,540
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.11
|
7.41
|
410
|
|
|
11/10/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.58
|
7.41
|
4,010
|
|
|
11/9/2020
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.05
|
12.50
|
12.29
|
7.41
|
2,720
|
|
|
11/6/2020
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
7.24
|
10,030
|
|
|
11/5/2020
|
-0.15 / -1.20%
|
12.25
|
12.40
|
12.20
|
12.40
|
12.21
|
7.35
|
24,280
|
|
|
11/4/2020
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.58
|
7.44
|
560
|
|
|
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
|
|
|