|
Closing price on 3/25/2024
|
|
| Open |
17.30 |
| High |
17.45 |
| Low |
17.30 |
| Volume |
14,400 |
| Split-adjusted Price |
13.16 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
0.00 / 0.00%
|
17.30
|
17.45
|
17.30
|
17.30
|
17.39
|
13.16
|
14,400
|
|
|
3/22/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
13.16
|
26,800
|
|
|
3/21/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
13.16
|
10,100
|
|
|
3/20/2024
|
+0.05 / +0.29%
|
17.25
|
17.25
|
17.15
|
17.25
|
17.20
|
13.12
|
2,500
|
|
|
3/19/2024
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.21
|
13.08
|
4,200
|
|
|
3/18/2024
|
-0.10 / -0.57%
|
17.40
|
17.45
|
17.20
|
17.30
|
17.41
|
13.16
|
20,400
|
|
|
3/15/2024
|
+0.05 / +0.29%
|
17.25
|
17.40
|
17.15
|
17.40
|
17.19
|
13.23
|
21,800
|
|
|
3/14/2024
|
-0.05 / -0.29%
|
17.20
|
17.35
|
17.20
|
17.35
|
17.20
|
13.20
|
9,300
|
|
|
3/13/2024
|
+0.15 / +0.87%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.33
|
13.23
|
800
|
|
|
3/12/2024
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.15
|
17.25
|
17.20
|
13.12
|
12,900
|
|
|
3/11/2024
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.20
|
17.30
|
17.24
|
13.16
|
19,300
|
|
|
3/8/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.20
|
13.12
|
22,000
|
|
|
3/7/2024
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.15
|
17.25
|
17.18
|
13.12
|
345,000
|
|
|
3/6/2024
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.20
|
17.20
|
17.23
|
13.08
|
400
|
|
|
3/5/2024
|
+0.10 / +0.58%
|
17.15
|
17.25
|
17.15
|
17.25
|
17.19
|
13.12
|
46,200
|
|
|
3/4/2024
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.10
|
17.15
|
17.15
|
13.04
|
353,820
|
|
|
3/1/2024
|
+0.15 / +0.88%
|
17.25
|
17.30
|
17.00
|
17.15
|
17.06
|
13.04
|
14,300
|
|
|
2/29/2024
|
+0.05 / +0.29%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.00
|
12.93
|
46,100
|
|
|
2/28/2024
|
+0.05 / +0.30%
|
16.95
|
17.15
|
16.90
|
16.95
|
17.04
|
12.89
|
41,200
|
|
|
2/27/2024
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.81
|
12.85
|
10,400
|
|
|
2/26/2024
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.83
|
12.78
|
7,900
|
|
|
2/23/2024
|
+0.10 / +0.59%
|
16.75
|
16.95
|
16.70
|
16.95
|
16.72
|
12.89
|
6,000
|
|
|
2/22/2024
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.75
|
16.85
|
16.84
|
12.81
|
6,800
|
|
|
2/21/2024
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.65
|
16.85
|
16.69
|
12.81
|
2,900
|
|
|
2/20/2024
|
+0.10 / +0.60%
|
16.70
|
16.75
|
16.65
|
16.75
|
16.66
|
12.74
|
7,700
|
|
|
2/19/2024
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.60
|
16.65
|
16.61
|
12.66
|
19,900
|
|
|
2/16/2024
|
+0.10 / +0.61%
|
16.75
|
16.90
|
16.60
|
16.60
|
16.79
|
12.62
|
14,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.55
|
69,500
|
|
|
2/7/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.42
|
12.55
|
46,800
|
|
|
2/6/2024
|
-0.05 / -0.30%
|
16.45
|
16.45
|
16.40
|
16.40
|
16.41
|
12.47
|
52,800
|
|
|