|
Closing price on 2/28/2025
|
|
| Open |
18.25 |
| High |
18.25 |
| Low |
18.05 |
| Volume |
56,200 |
| Split-adjusted Price |
16.45 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.20 / -1.10%
|
18.25
|
18.25
|
18.05
|
18.05
|
18.18
|
16.45
|
56,200
|
|
|
2/27/2025
|
+0.05 / +0.27%
|
18.20
|
18.25
|
18.20
|
18.25
|
18.23
|
16.64
|
65,800
|
|
|
2/26/2025
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.14
|
16.59
|
27,300
|
|
|
2/25/2025
|
-0.05 / -0.28%
|
18.20
|
18.25
|
17.90
|
18.00
|
18.10
|
16.41
|
113,100
|
|
|
2/24/2025
|
+0.05 / +0.28%
|
17.95
|
18.35
|
17.90
|
18.05
|
18.14
|
16.45
|
61,300
|
|
|
2/21/2025
|
+0.40 / +2.27%
|
17.60
|
18.05
|
17.60
|
18.00
|
17.89
|
16.41
|
77,500
|
|
|
2/20/2025
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.60
|
17.60
|
17.65
|
16.04
|
12,400
|
|
|
2/19/2025
|
+0.25 / +1.43%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.62
|
16.13
|
21,300
|
|
|
2/18/2025
|
-0.15 / -0.85%
|
17.50
|
17.50
|
17.45
|
17.45
|
17.46
|
15.91
|
14,400
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.45
|
17.60
|
17.56
|
16.04
|
31,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.50
|
17.60
|
17.54
|
16.04
|
9,500
|
|
|
2/13/2025
|
+0.30 / +1.73%
|
17.30
|
17.90
|
17.25
|
17.60
|
17.52
|
16.04
|
60,100
|
|
|
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
|
|
|