|
Closing price on 3/11/2022
|
|
| Open |
19.95 |
| High |
19.95 |
| Low |
19.60 |
| Volume |
7,000 |
| Split-adjusted Price |
13.25 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.20 / -1.01%
|
19.95
|
19.95
|
19.60
|
19.60
|
19.65
|
13.25
|
7,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.68
|
13.38
|
7,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.20
|
19.80
|
19.65
|
13.38
|
14,300
|
|
|
3/8/2022
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.47
|
13.38
|
18,400
|
|
|
3/7/2022
|
+0.25 / +1.29%
|
19.35
|
19.75
|
19.30
|
19.60
|
19.39
|
13.25
|
17,500
|
|
|
3/4/2022
|
-0.10 / -0.51%
|
18.95
|
19.50
|
18.95
|
19.35
|
19.09
|
13.08
|
28,800
|
|
|
3/3/2022
|
-0.05 / -0.26%
|
19.00
|
19.50
|
19.00
|
19.45
|
19.07
|
13.15
|
12,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.70
|
19.50
|
18.96
|
13.18
|
52,500
|
|
|
3/1/2022
|
+0.10 / +0.52%
|
19.00
|
20.25
|
19.00
|
19.50
|
19.90
|
13.18
|
22,500
|
|
|
2/28/2022
|
+0.45 / +2.37%
|
18.95
|
19.40
|
18.95
|
19.40
|
19.00
|
13.11
|
19,600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.95
|
18.95
|
19.02
|
12.81
|
24,600
|
|
|
2/24/2022
|
-0.50 / -2.57%
|
19.00
|
19.45
|
18.90
|
18.95
|
19.02
|
12.81
|
160,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
19.10
|
19.45
|
19.00
|
19.45
|
19.21
|
13.15
|
11,400
|
|
|
2/22/2022
|
-0.05 / -0.26%
|
19.20
|
19.45
|
18.90
|
19.45
|
18.95
|
13.15
|
20,600
|
|
|
2/21/2022
|
+0.15 / +0.78%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.40
|
13.18
|
8,200
|
|
|
2/18/2022
|
+0.20 / +1.04%
|
19.15
|
19.35
|
19.15
|
19.35
|
19.19
|
13.08
|
12,300
|
|
|
2/17/2022
|
-0.20 / -1.03%
|
19.10
|
19.35
|
19.10
|
19.15
|
19.19
|
12.94
|
6,500
|
|
|
2/16/2022
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.20
|
19.35
|
19.33
|
13.08
|
4,500
|
|
|
2/15/2022
|
+0.20 / +1.04%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.32
|
13.18
|
10,300
|
|
|
2/14/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.95
|
19.30
|
19.03
|
13.05
|
18,200
|
|
|
2/11/2022
|
+0.60 / +3.19%
|
19.80
|
19.80
|
18.90
|
19.40
|
19.11
|
13.11
|
12,100
|
|
|
2/10/2022
|
-0.10 / -0.53%
|
18.35
|
18.95
|
18.35
|
18.80
|
18.77
|
12.71
|
33,700
|
|
|
2/9/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.80
|
12.78
|
3,300
|
|
|
2/8/2022
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.50
|
19.00
|
18.61
|
12.84
|
16,900
|
|
|
2/7/2022
|
+0.15 / +0.81%
|
17.95
|
18.60
|
17.95
|
18.60
|
18.00
|
12.57
|
21,400
|
|
|
1/28/2022
|
-0.15 / -0.81%
|
18.50
|
18.50
|
18.20
|
18.45
|
18.37
|
12.47
|
3,000
|
|
|
1/27/2022
|
-0.20 / -1.06%
|
18.80
|
18.80
|
17.90
|
18.60
|
18.26
|
12.57
|
34,400
|
|
|
1/26/2022
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.71
|
12.71
|
11,300
|
|
|
1/25/2022
|
+0.15 / +0.80%
|
18.50
|
19.00
|
18.20
|
18.90
|
18.52
|
12.78
|
14,000
|
|
|
1/24/2022
|
-0.45 / -2.34%
|
18.80
|
18.90
|
18.75
|
18.75
|
18.75
|
12.67
|
7,200
|
|
|