|
Closing price on 2/28/2023
|
|
| Open |
16.85 |
| High |
16.85 |
| Low |
16.50 |
| Volume |
900 |
| Split-adjusted Price |
13.06 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.40 / -2.37%
|
16.85
|
16.85
|
16.50
|
16.50
|
16.54
|
13.06
|
900
|
|
|
2/27/2023
|
+0.05 / +0.30%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.68
|
13.37
|
900
|
|
|
2/24/2023
|
+0.35 / +2.12%
|
16.45
|
16.85
|
16.45
|
16.85
|
16.75
|
13.33
|
400
|
|
|
2/23/2023
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.50
|
16.50
|
16.59
|
13.06
|
5,900
|
|
|
2/22/2023
|
-0.05 / -0.30%
|
16.00
|
16.50
|
16.00
|
16.45
|
16.41
|
13.02
|
3,800
|
|
|
2/21/2023
|
+0.05 / +0.30%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.06
|
4,600
|
|
|
2/20/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.45
|
16.45
|
16.47
|
13.02
|
6,100
|
|
|
2/17/2023
|
0.00 / 0.00%
|
16.25
|
16.45
|
16.25
|
16.45
|
16.32
|
13.02
|
300
|
|
|
2/16/2023
|
-0.35 / -2.08%
|
16.50
|
16.50
|
16.40
|
16.45
|
16.45
|
13.02
|
6,500
|
|
|
2/15/2023
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.82
|
13.29
|
800
|
|
|
2/14/2023
|
+0.50 / +3.03%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.50
|
13.45
|
2,700
|
|
|
2/13/2023
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.69
|
13.06
|
53,000
|
|
|
2/10/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.21
|
300
|
|
|
2/9/2023
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.49
|
13.21
|
17,300
|
|
|
2/8/2023
|
-0.35 / -2.09%
|
16.35
|
16.40
|
16.30
|
16.40
|
16.30
|
12.98
|
4,600
|
|
|
2/7/2023
|
+0.25 / +1.52%
|
16.80
|
16.80
|
16.20
|
16.75
|
16.41
|
13.25
|
9,100
|
|
|
2/6/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.06
|
0
|
|
|
2/3/2023
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.70
|
13.06
|
15,200
|
|
|
2/2/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
100
|
|
|
2/1/2023
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
13.29
|
5,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.81
|
13.29
|
17,000
|
|
|
1/30/2023
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.75
|
16.80
|
16.80
|
13.29
|
8,900
|
|
|
1/27/2023
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.83
|
13.29
|
8,400
|
|
|
1/19/2023
|
-0.05 / -0.29%
|
16.50
|
16.95
|
16.50
|
16.95
|
16.80
|
13.41
|
800
|
|
|
1/18/2023
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.43
|
13.06
|
3,200
|
|
|
1/16/2023
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
13.06
|
5,800
|
|
|
1/13/2023
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.60
|
16.65
|
16.66
|
13.17
|
2,800
|
|
|
1/12/2023
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.79
|
13.13
|
3,600
|
|
|
1/11/2023
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.32
|
13.06
|
4,000
|
|
|