Closing price on 12/26/2023
|
|
Open |
16.45 |
High |
16.45 |
Low |
16.45 |
Volume |
2,700 |
Split-adjusted Price |
14.98 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
14.98
|
2,700
|
|
12/25/2023
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.45
|
16.46
|
14.98
|
18,400
|
|
12/22/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.94
|
0
|
|
12/21/2023
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.32
|
14.94
|
19,100
|
|
12/20/2023
|
-0.20 / -1.21%
|
16.50
|
16.55
|
16.35
|
16.35
|
16.45
|
14.89
|
13,300
|
|
12/19/2023
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.55
|
16.51
|
15.07
|
28,600
|
|
12/18/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
15.17
|
0
|
|
12/15/2023
|
+0.15 / +0.91%
|
16.60
|
16.65
|
16.60
|
16.65
|
16.63
|
15.17
|
200
|
|
12/14/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.03
|
0
|
|
12/13/2023
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.50
|
16.50
|
16.51
|
15.03
|
616,550
|
|
12/12/2023
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
15.03
|
14,600
|
|
12/11/2023
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.60
|
16.60
|
16.61
|
15.12
|
4,300
|
|
12/8/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.07
|
0
|
|
12/7/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.07
|
100
|
|
12/6/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.53
|
15.07
|
3,900
|
|
12/5/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.07
|
0
|
|
12/4/2023
|
+0.10 / +0.61%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.07
|
700
|
|
12/1/2023
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.35
|
16.45
|
16.43
|
14.98
|
10,700
|
|
11/30/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.07
|
0
|
|
11/29/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.07
|
5,000
|
|
11/28/2023
|
-0.25 / -1.49%
|
16.40
|
16.60
|
16.40
|
16.55
|
16.53
|
15.07
|
7,600
|
|
11/27/2023
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.30
|
1,900
|
|
11/24/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
15.35
|
0
|
|
11/23/2023
|
-0.55 / -3.16%
|
16.60
|
16.85
|
16.55
|
16.85
|
16.62
|
15.35
|
3,800
|
|
11/22/2023
|
+0.70 / +4.19%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.63
|
15.85
|
700
|
|
11/21/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.73
|
15.21
|
3,100
|
|
11/20/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.21
|
3,100
|
|
11/17/2023
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.21
|
1,100
|
|
11/16/2023
|
-0.85 / -4.76%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.75
|
15.48
|
600
|
|
11/15/2023
|
+1.10 / +6.57%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
16.26
|
2,200
|
|
|