|
Closing price on 2/22/2024
|
|
| Open |
16.85 |
| High |
16.85 |
| Low |
16.75 |
| Volume |
6,800 |
| Split-adjusted Price |
16.85 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.75
|
16.85
|
16.84
|
16.85
|
6,800
|
|
|
2/21/2024
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.65
|
16.85
|
16.69
|
16.85
|
2,900
|
|
|
2/20/2024
|
+0.10 / +0.60%
|
16.70
|
16.75
|
16.65
|
16.75
|
16.66
|
16.75
|
7,700
|
|
|
2/19/2024
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.60
|
16.65
|
16.61
|
16.65
|
19,900
|
|
|
2/16/2024
|
+0.10 / +0.61%
|
16.75
|
16.90
|
16.60
|
16.60
|
16.79
|
16.60
|
14,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
69,500
|
|
|
2/7/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.42
|
16.50
|
46,800
|
|
|
2/6/2024
|
-0.05 / -0.30%
|
16.45
|
16.45
|
16.40
|
16.40
|
16.41
|
16.40
|
52,800
|
|
|
2/5/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.45
|
16.44
|
16.45
|
40,300
|
|
|
2/2/2024
|
-0.15 / -0.90%
|
16.55
|
16.55
|
16.45
|
16.45
|
16.46
|
16.45
|
51,000
|
|
|
2/1/2024
|
+0.05 / +0.30%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.52
|
16.60
|
86,100
|
|
|
1/31/2024
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.50
|
16.55
|
16.52
|
16.55
|
127,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.50
|
16.50
|
16.58
|
16.50
|
48,000
|
|
|
1/29/2024
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.52
|
16.50
|
68,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.60
|
16.59
|
16.60
|
45,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
1/23/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.58
|
16.60
|
32,700
|
|
|
1/22/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
11,500
|
|
|
1/19/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.78
|
16.70
|
26,100
|
|
|
1/18/2024
|
+0.35 / +2.13%
|
16.70
|
16.80
|
16.45
|
16.80
|
16.66
|
16.80
|
44,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
6,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.44
|
16.45
|
13,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.46
|
16.45
|
2,700
|
|
|
1/12/2024
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.40
|
16.45
|
16.54
|
16.45
|
20,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
16.45
|
16.50
|
16.45
|
16.45
|
16.46
|
16.45
|
12,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.40
|
16.45
|
16.43
|
16.45
|
20,000
|
|
|
1/9/2024
|
-0.10 / -0.60%
|
16.55
|
16.55
|
16.45
|
16.45
|
16.48
|
16.45
|
9,500
|
|
|
1/8/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.60
|
16.55
|
66,200
|
|
|
1/5/2024
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.66
|
16.65
|
10,400
|
|
|