|
Closing price on 2/14/2020
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
7,910 |
| Split-adjusted Price |
6.04 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.13
|
6.04
|
7,910
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
8,440
|
|
|
2/12/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.04
|
4,890
|
|
|
2/11/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.04
|
6.09
|
21,820
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
300
|
|
|
2/7/2020
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.19
|
6.04
|
8,630
|
|
|
2/6/2020
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.14
|
6.01
|
5,510
|
|
|
2/5/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
5.98
|
7,510
|
|
|
2/4/2020
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.04
|
5.93
|
14,950
|
|
|
2/3/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
10.95
|
5.98
|
20,000
|
|
|
1/31/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
6.04
|
10,120
|
|
|
1/30/2020
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.15
|
5,290
|
|
|
1/22/2020
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.38
|
6.17
|
3,020
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
6.09
|
2,930
|
|
|
1/20/2020
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.44
|
6.09
|
18,000
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.85
|
11.40
|
10.80
|
11.40
|
10.87
|
6.15
|
16,010
|
|
|
1/16/2020
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.15
|
2,000
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.09
|
2,050
|
|
|
1/14/2020
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.09
|
20
|
|
|
1/13/2020
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.10
|
5.88
|
530
|
|
|
1/10/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
5.93
|
2,050
|
|
|
1/9/2020
|
+0.05 / +0.45%
|
10.90
|
11.20
|
10.65
|
11.20
|
10.86
|
6.04
|
3,500
|
|
|
1/8/2020
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
6.01
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
6.01
|
0
|
|
|
1/6/2020
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.80
|
11.15
|
10.82
|
6.01
|
4,900
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.02
|
6.04
|
11,520
|
|
|
1/2/2020
|
+0.10 / +0.90%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.16
|
6.04
|
910
|
|
|
12/31/2019
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.98
|
200
|
|
|
12/30/2019
|
+0.25 / +2.26%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.27
|
6.09
|
2,840
|
|
|
12/27/2019
|
-0.05 / -0.45%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
5.96
|
30
|
|
|