|
Closing price on 2/11/2026
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
25.70 |
| Volume |
32,100 |
| Split-adjusted Price |
25.90 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2026
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.70
|
25.90
|
25.86
|
25.90
|
32,100
|
|
|
2/10/2026
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.90
|
25.70
|
16,800
|
|
|
2/9/2026
|
+0.05 / +0.19%
|
25.80
|
25.95
|
25.75
|
25.85
|
25.84
|
25.85
|
20,800
|
|
|
2/6/2026
|
-0.25 / -0.96%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.87
|
25.80
|
66,900
|
|
|
2/5/2026
|
-0.20 / -0.76%
|
26.45
|
26.45
|
26.00
|
26.05
|
26.05
|
26.05
|
54,400
|
|
|
2/4/2026
|
-0.15 / -0.57%
|
26.50
|
26.50
|
26.10
|
26.25
|
26.21
|
26.25
|
56,700
|
|
|
2/3/2026
|
-0.05 / -0.19%
|
26.40
|
26.45
|
26.05
|
26.40
|
26.16
|
26.40
|
63,700
|
|
|
2/2/2026
|
-0.15 / -0.56%
|
26.65
|
26.70
|
26.00
|
26.45
|
26.29
|
26.45
|
68,800
|
|
|
1/30/2026
|
+0.70 / +2.70%
|
26.25
|
26.80
|
25.80
|
26.60
|
26.41
|
26.60
|
94,400
|
|
|
1/29/2026
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.61
|
25.90
|
48,200
|
|
|
1/28/2026
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.40
|
25.50
|
25.53
|
25.50
|
61,400
|
|
|
1/27/2026
|
+0.30 / +1.19%
|
25.35
|
26.10
|
25.35
|
25.60
|
25.71
|
25.60
|
83,800
|
|
|
1/26/2026
|
-0.40 / -1.56%
|
26.40
|
26.40
|
25.30
|
25.30
|
25.59
|
25.30
|
76,000
|
|
|
1/23/2026
|
-1.15 / -4.28%
|
26.85
|
26.90
|
25.70
|
25.70
|
26.06
|
25.70
|
92,400
|
|
|
1/22/2026
|
-0.65 / -2.36%
|
27.50
|
27.50
|
26.80
|
26.85
|
27.00
|
26.85
|
111,400
|
|
|
1/21/2026
|
+0.10 / +0.36%
|
28.00
|
28.00
|
26.50
|
27.50
|
27.13
|
27.50
|
201,500
|
|
|
1/20/2026
|
+1.75 / +6.82%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
225,000
|
|
|
1/19/2026
|
+1.65 / +6.88%
|
24.20
|
25.65
|
24.05
|
25.65
|
24.83
|
25.65
|
132,400
|
|
|
1/16/2026
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
24.00
|
21,000
|
|
|
1/15/2026
|
-0.15 / -0.63%
|
24.00
|
24.15
|
23.70
|
23.80
|
23.83
|
23.80
|
64,400
|
|
|
1/14/2026
|
-0.35 / -1.44%
|
24.30
|
24.30
|
23.85
|
23.95
|
24.07
|
23.95
|
38,500
|
|
|
1/13/2026
|
-0.05 / -0.21%
|
24.40
|
24.45
|
24.05
|
24.30
|
24.26
|
24.30
|
42,000
|
|
|
1/12/2026
|
+0.90 / +3.84%
|
23.50
|
24.40
|
23.40
|
24.35
|
23.81
|
24.35
|
85,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.44
|
23.45
|
24,000
|
|
|
1/8/2026
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.43
|
23.45
|
15,400
|
|
|
1/7/2026
|
+0.10 / +0.43%
|
23.25
|
23.35
|
23.20
|
23.35
|
23.26
|
23.35
|
26,500
|
|
|
1/6/2026
|
-0.10 / -0.43%
|
23.25
|
23.25
|
23.15
|
23.25
|
23.20
|
23.25
|
9,300
|
|
|
1/5/2026
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.15
|
23.35
|
23.22
|
23.35
|
28,400
|
|
|
12/31/2025
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.15
|
23.40
|
23.23
|
23.40
|
6,300
|
|
|
12/30/2025
|
-0.20 / -0.85%
|
23.45
|
23.45
|
23.10
|
23.30
|
23.19
|
23.30
|
34,600
|
|
|