|
Closing price on 2/7/2023
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
9,100 |
| Split-adjusted Price |
13.25 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2023
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.90
|
700
|
|
|
1/9/2023
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.00
|
16.20
|
16.18
|
12.82
|
3,300
|
|
|
1/6/2023
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.20
|
16.25
|
16.29
|
12.86
|
1,500
|
|
|
1/5/2023
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.25
|
12.90
|
600
|
|
|
1/4/2023
|
-0.20 / -1.23%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.02
|
12.66
|
300
|
|
|
1/3/2023
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.95
|
16.20
|
16.00
|
12.82
|
1,500
|
|
|
12/30/2022
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.15
|
12.82
|
200
|
|
|
12/29/2022
|
+0.25 / +1.58%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
12.74
|
1,700
|
|
|
12/28/2022
|
-0.05 / -0.31%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
12.54
|
200
|
|
|
12/27/2022
|
-0.10 / -0.63%
|
15.70
|
16.35
|
15.70
|
15.90
|
15.83
|
12.58
|
2,900
|
|
|
12/26/2022
|
-0.45 / -2.74%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.01
|
12.66
|
1,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.02
|
0
|
|
|
12/22/2022
|
+0.45 / +2.81%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
13.02
|
1,300
|
|
|
12/21/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.66
|
1,000
|
|
|
12/20/2022
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.90
|
12.66
|
1,500
|
|
|