|
Closing price on 2/18/2022
|
|
| Open |
19.15 |
| High |
19.35 |
| Low |
19.15 |
| Volume |
12,300 |
| Split-adjusted Price |
13.08 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.20 / +1.04%
|
19.15
|
19.35
|
19.15
|
19.35
|
19.19
|
13.08
|
12,300
|
|
|
2/17/2022
|
-0.20 / -1.03%
|
19.10
|
19.35
|
19.10
|
19.15
|
19.19
|
12.94
|
6,500
|
|
|
2/16/2022
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.20
|
19.35
|
19.33
|
13.08
|
4,500
|
|
|
2/15/2022
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.32
|
13.18
|
10,300
|
|
|
2/14/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.95
|
19.30
|
19.03
|
13.05
|
18,200
|
|
|
2/11/2022
|
+0.60 / +3.19%
|
19.80
|
19.80
|
18.90
|
19.40
|
19.11
|
13.11
|
12,100
|
|
|
2/10/2022
|
-0.10 / -0.53%
|
18.35
|
18.95
|
18.35
|
18.80
|
18.77
|
12.71
|
33,700
|
|
|
2/9/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.80
|
12.78
|
3,300
|
|
|
2/8/2022
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.50
|
19.00
|
18.61
|
12.84
|
16,900
|
|
|
2/7/2022
|
+0.15 / +0.81%
|
17.95
|
18.60
|
17.95
|
18.60
|
18.00
|
12.57
|
21,400
|
|
|
1/28/2022
|
-0.15 / -0.81%
|
18.50
|
18.50
|
18.20
|
18.45
|
18.37
|
12.47
|
3,000
|
|
|
1/27/2022
|
-0.20 / -1.06%
|
18.80
|
18.80
|
17.90
|
18.60
|
18.26
|
12.57
|
34,400
|
|
|
1/26/2022
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.71
|
12.71
|
11,300
|
|
|
1/25/2022
|
+0.15 / +0.80%
|
18.50
|
19.00
|
18.20
|
18.90
|
18.52
|
12.78
|
14,000
|
|
|
1/24/2022
|
-0.45 / -2.34%
|
18.80
|
18.90
|
18.75
|
18.75
|
18.75
|
12.67
|
7,200
|
|
|
1/21/2022
|
+0.50 / +2.67%
|
19.00
|
19.20
|
18.50
|
19.20
|
18.96
|
12.98
|
24,500
|
|
|
1/20/2022
|
+0.20 / +1.08%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.45
|
12.64
|
14,400
|
|
|
1/19/2022
|
+0.10 / +0.54%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.50
|
12.51
|
8,400
|
|
|
1/18/2022
|
-0.10 / -0.54%
|
18.00
|
18.50
|
17.90
|
18.40
|
17.98
|
12.44
|
61,500
|
|
|
1/17/2022
|
-0.10 / -0.54%
|
19.25
|
19.25
|
18.45
|
18.50
|
18.61
|
12.51
|
22,400
|
|
|
1/14/2022
|
+0.10 / +0.54%
|
19.25
|
19.25
|
18.10
|
18.60
|
18.43
|
12.57
|
14,300
|
|
|
1/13/2022
|
-0.10 / -0.54%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.27
|
12.51
|
25,500
|
|
|
1/12/2022
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.20
|
18.60
|
18.47
|
12.57
|
65,900
|
|
|
1/11/2022
|
-0.45 / -2.34%
|
18.80
|
19.25
|
18.80
|
18.80
|
18.83
|
12.71
|
17,100
|
|
|
1/10/2022
|
0.00 / 0.00%
|
18.95
|
19.30
|
18.90
|
19.25
|
19.05
|
13.01
|
60,100
|
|
|
1/7/2022
|
+0.25 / +1.32%
|
18.90
|
19.35
|
18.90
|
19.25
|
19.06
|
13.01
|
8,500
|
|
|
1/6/2022
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.18
|
12.84
|
13,500
|
|
|
1/5/2022
|
+0.25 / +1.31%
|
19.00
|
19.40
|
17.80
|
19.30
|
19.00
|
13.05
|
40,100
|
|
|
1/4/2022
|
-0.20 / -1.04%
|
20.00
|
20.00
|
18.50
|
19.05
|
18.70
|
12.88
|
33,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.85
|
19.25
|
19.13
|
13.01
|
23,100
|
|
|