|
Closing price on 2/5/2020
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
7,510 |
| Split-adjusted Price |
5.98 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/26/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
5.98
|
1,320
|
|
|
12/25/2019
|
-0.30 / -2.63%
|
11.05
|
11.40
|
11.05
|
11.10
|
11.15
|
5.98
|
192,210
|
|
|
12/24/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.33
|
6.15
|
130
|
|
|
12/23/2019
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.46
|
6.09
|
12,390
|
|
|
12/20/2019
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.99
|
5.93
|
198,460
|
|
|
12/19/2019
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.94
|
5.83
|
2,010
|
|
|
12/18/2019
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.08
|
5.93
|
1,690
|
|
|