|
Closing price on 12/14/2021
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.85 |
| Volume |
15,100 |
| Split-adjusted Price |
13.59 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.85
|
20.10
|
20.07
|
13.59
|
15,100
|
|
|
12/13/2021
|
+0.25 / +1.24%
|
20.00
|
20.50
|
19.75
|
20.40
|
20.22
|
13.79
|
37,400
|
|
|
12/10/2021
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.95
|
20.15
|
20.06
|
13.62
|
16,200
|
|
|
12/9/2021
|
+0.05 / +0.25%
|
20.15
|
20.20
|
19.90
|
20.20
|
20.10
|
13.65
|
19,700
|
|
|
12/8/2021
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.60
|
20.15
|
20.09
|
13.62
|
42,200
|
|
|
12/7/2021
|
+0.75 / +3.82%
|
19.90
|
20.40
|
19.20
|
20.40
|
19.67
|
13.79
|
30,800
|
|
|
12/6/2021
|
-0.25 / -1.26%
|
19.00
|
19.90
|
19.00
|
19.65
|
19.30
|
13.28
|
66,100
|
|
|
12/3/2021
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.11
|
13.45
|
52,800
|
|
|
12/2/2021
|
-0.10 / -0.49%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.24
|
13.79
|
16,300
|
|
|
12/1/2021
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.05
|
20.50
|
20.37
|
13.86
|
77,400
|
|
|
11/30/2021
|
+1.05 / +5.43%
|
19.70
|
20.70
|
19.50
|
20.40
|
20.32
|
13.79
|
98,200
|
|
|
11/29/2021
|
-0.15 / -0.77%
|
18.80
|
19.35
|
18.70
|
19.35
|
19.02
|
13.08
|
26,900
|
|
|
11/26/2021
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.05
|
19.50
|
19.22
|
13.18
|
59,300
|
|
|
11/25/2021
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.35
|
13.11
|
32,900
|
|
|
11/24/2021
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.20
|
19.70
|
19.40
|
13.32
|
56,800
|
|
|
11/23/2021
|
-0.20 / -1.02%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.08
|
13.11
|
55,700
|
|
|
11/22/2021
|
-0.80 / -3.92%
|
19.60
|
20.05
|
19.00
|
19.60
|
19.65
|
13.25
|
57,300
|
|
|
11/19/2021
|
-0.20 / -0.97%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.06
|
13.79
|
48,400
|
|
|
11/18/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.80
|
20.60
|
20.37
|
13.92
|
64,600
|
|
|
11/17/2021
|
+0.40 / +1.98%
|
20.15
|
20.60
|
19.80
|
20.60
|
20.24
|
13.92
|
62,200
|
|
|
11/16/2021
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.75
|
13.65
|
59,700
|
|
|
11/15/2021
|
-0.20 / -0.98%
|
20.50
|
20.50
|
19.50
|
20.20
|
20.20
|
13.65
|
73,600
|
|
|
11/12/2021
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.22
|
13.79
|
70,600
|
|
|
11/11/2021
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.10
|
20.70
|
20.41
|
13.99
|
105,100
|
|
|
11/10/2021
|
+1.10 / +5.58%
|
20.00
|
20.80
|
19.55
|
20.80
|
20.27
|
14.06
|
204,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.55
|
19.70
|
19.69
|
13.32
|
33,500
|
|
|
11/8/2021
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.30
|
19.70
|
19.83
|
13.32
|
51,200
|
|
|
11/5/2021
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.05
|
19.80
|
19.51
|
13.38
|
14,200
|
|
|
11/4/2021
|
+0.30 / +1.55%
|
19.20
|
19.60
|
19.10
|
19.60
|
19.33
|
13.25
|
50,100
|
|
|
11/3/2021
|
-1.20 / -5.85%
|
20.45
|
20.45
|
19.20
|
19.30
|
19.96
|
13.05
|
231,000
|
|
|