|
Closing price on 12/7/2022
|
|
| Open |
17.15 |
| High |
17.25 |
| Low |
17.15 |
| Volume |
3,700 |
| Split-adjusted Price |
12.78 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.15
|
17.15
|
17.19
|
12.78
|
3,700
|
|
|
12/6/2022
|
-0.15 / -0.87%
|
17.20
|
17.30
|
17.00
|
17.15
|
17.10
|
12.78
|
6,300
|
|
|
12/5/2022
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.19
|
12.89
|
8,600
|
|
|
12/2/2022
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.59
|
11,200
|
|
|
12/1/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.79
|
12.52
|
27,300
|
|
|
11/30/2022
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.79
|
12.52
|
15,300
|
|
|
11/29/2022
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.66
|
12.52
|
13,400
|
|
|
11/28/2022
|
+0.20 / +1.23%
|
16.35
|
16.45
|
16.35
|
16.40
|
16.39
|
12.22
|
4,900
|
|
|
11/25/2022
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.40
|
12.07
|
300
|
|
|
11/24/2022
|
+0.05 / +0.31%
|
16.10
|
16.30
|
16.10
|
16.15
|
16.11
|
12.03
|
10,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.00
|
16.10
|
16.13
|
12.00
|
5,700
|
|
|
11/22/2022
|
+0.10 / +0.63%
|
15.95
|
16.10
|
15.95
|
16.10
|
16.10
|
12.00
|
14,000
|
|
|
11/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.92
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
16.00
|
15.99
|
11.92
|
27,100
|
|
|
11/17/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
16.00
|
15.99
|
11.92
|
20,100
|
|
|
11/16/2022
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.56
|
11.92
|
32,000
|
|
|
11/15/2022
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.55
|
15.60
|
15.77
|
11.62
|
24,700
|
|
|
11/14/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
11.92
|
15,700
|
|
|
11/11/2022
|
-0.15 / -0.93%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
11.92
|
14,200
|
|
|
11/10/2022
|
+0.05 / +0.31%
|
16.05
|
16.20
|
16.00
|
16.15
|
16.05
|
12.03
|
25,700
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.00
|
0
|
|
|
11/8/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.00
|
9,500
|
|
|
11/7/2022
|
-0.20 / -1.22%
|
16.20
|
16.35
|
16.15
|
16.20
|
16.21
|
12.07
|
25,100
|
|
|
11/4/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.26
|
12.22
|
9,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.29
|
200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.51
|
12.29
|
1,400
|
|
|
11/1/2022
|
+0.10 / +0.61%
|
16.40
|
16.55
|
16.40
|
16.50
|
16.41
|
12.29
|
6,500
|
|
|
10/31/2022
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.53
|
12.22
|
17,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.57
|
12.44
|
6,400
|
|
|
10/27/2022
|
+0.60 / +3.73%
|
16.10
|
17.20
|
16.10
|
16.70
|
16.75
|
12.44
|
22,400
|
|
|