|
Closing price on 2/12/2025
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
14,000 |
| Split-adjusted Price |
15.77 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.27
|
15.77
|
14,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.20
|
17.20
|
17.23
|
15.68
|
14,200
|
|
|
2/10/2025
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.15
|
17.20
|
17.17
|
15.68
|
4,600
|
|
|
2/7/2025
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.15
|
17.15
|
17.19
|
15.63
|
7,800
|
|
|
2/6/2025
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.10
|
17.15
|
17.16
|
15.63
|
9,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.12
|
15.59
|
6,000
|
|
|
2/4/2025
|
+0.05 / +0.29%
|
17.10
|
17.10
|
17.05
|
17.10
|
17.08
|
15.59
|
9,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.00
|
17.05
|
17.08
|
15.54
|
27,300
|
|
|
1/24/2025
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.05
|
17.05
|
15.54
|
8,000
|
|
|
1/23/2025
|
+0.05 / +0.30%
|
17.00
|
17.10
|
16.90
|
16.95
|
16.98
|
15.45
|
27,000
|
|
|
1/22/2025
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
15.41
|
15,500
|
|
|
1/21/2025
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.70
|
15.27
|
4,100
|
|
|
1/20/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.09
|
0
|
|
|
1/17/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.69
|
15.09
|
5,400
|
|
|
1/16/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
15.09
|
300
|
|
|
1/15/2025
|
-0.05 / -0.30%
|
16.55
|
16.60
|
16.55
|
16.55
|
16.58
|
15.09
|
9,300
|
|
|
1/14/2025
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.13
|
2,500
|
|
|
1/13/2025
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.40
|
16.50
|
16.58
|
15.04
|
13,200
|
|
|
1/10/2025
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.65
|
16.65
|
16.68
|
15.18
|
15,300
|
|
|
1/9/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.70
|
16.70
|
16.70
|
15.22
|
40,600
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.55
|
16.70
|
16.64
|
15.22
|
16,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.70
|
16.70
|
16.71
|
15.22
|
54,300
|
|
|
1/6/2025
|
+0.20 / +1.21%
|
16.50
|
17.25
|
16.50
|
16.70
|
16.70
|
15.22
|
50,000
|
|
|
1/3/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.45
|
16.50
|
16.53
|
15.04
|
5,500
|
|
|
1/2/2025
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.45
|
16.50
|
16.57
|
15.04
|
3,300
|
|
|
12/31/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.46
|
14.95
|
5,800
|
|
|
12/30/2024
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.47
|
15.04
|
11,200
|
|
|
12/27/2024
|
+0.10 / +0.61%
|
16.35
|
16.40
|
16.30
|
16.40
|
16.34
|
14.95
|
9,000
|
|
|
12/26/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.34
|
14.86
|
17,500
|
|
|
12/25/2024
|
+0.15 / +0.92%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.50
|
14.95
|
7,300
|
|
|