|
Closing price on 12/16/2019
|
|
| Open |
12.05 |
| High |
12.30 |
| Low |
12.05 |
| Volume |
6,800 |
| Split-adjusted Price |
5.98 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
+0.10 / +0.83%
|
12.05
|
12.30
|
12.05
|
12.10
|
12.06
|
5.98
|
6,800
|
|
|
12/13/2019
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.99
|
5.93
|
32,690
|
|
|
12/12/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.88
|
710
|
|
|
12/11/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
5.93
|
270
|
|
|
12/10/2019
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.71
|
5.83
|
6,830
|
|
|
12/9/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
0
|
|
|
12/6/2019
|
-0.10 / -0.86%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.52
|
5.68
|
30,390
|
|
|
12/5/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.73
|
0
|
|
|
12/4/2019
|
+0.15 / +1.31%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.48
|
5.73
|
7,840
|
|
|
12/3/2019
|
-0.35 / -2.97%
|
11.50
|
11.60
|
11.45
|
11.45
|
11.54
|
5.66
|
520
|
|
|
12/2/2019
|
+0.45 / +3.96%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.83
|
2,690
|
|
|
11/29/2019
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
5.61
|
420
|
|
|
11/28/2019
|
-0.35 / -2.99%
|
11.80
|
11.80
|
11.35
|
11.35
|
11.76
|
5.61
|
1,020
|
|
|
11/27/2019
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.78
|
10
|
|
|
11/26/2019
|
+0.30 / +2.65%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
5.73
|
2,030
|
|
|
11/25/2019
|
-0.30 / -2.59%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.33
|
5.58
|
1,000
|
|
|
11/22/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.73
|
0
|
|
|
11/21/2019
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.73
|
10
|
|
|
11/20/2019
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
5.63
|
4,990
|
|
|
11/19/2019
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.36
|
5.61
|
3,530
|
|
|
11/18/2019
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.56
|
5.61
|
17,470
|
|
|
11/15/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
470
|
|
|
11/14/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
2,630
|
|
|
11/13/2019
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.68
|
30
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.29
|
5.58
|
4,720
|
|
|
11/11/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.36
|
5.58
|
30,630
|
|
|
11/8/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.63
|
20
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.63
|
25,140
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
5.63
|
29,550
|
|
|
11/5/2019
|
-0.20 / -1.72%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.42
|
5.63
|
17,860
|
|
|