|
Closing price on 3/30/2020
|
|
| Open |
9.96 |
| High |
10.55 |
| Low |
9.96 |
| Volume |
20,190 |
| Split-adjusted Price |
5.69 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.15 / -1.40%
|
9.96
|
10.55
|
9.96
|
10.55
|
10.10
|
5.69
|
20,190
|
|
|
3/27/2020
|
+0.10 / +0.94%
|
11.05
|
11.05
|
10.65
|
10.70
|
10.69
|
5.77
|
1,310
|
|
|
3/26/2020
|
-0.40 / -3.64%
|
10.95
|
11.00
|
10.60
|
10.60
|
10.85
|
5.72
|
10,050
|
|
|
3/25/2020
|
+0.35 / +3.29%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.88
|
5.93
|
5,880
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.05
|
10.65
|
10.19
|
5.74
|
5,690
|
|
|
3/23/2020
|
-0.75 / -6.58%
|
10.90
|
11.20
|
10.65
|
10.65
|
10.75
|
5.74
|
9,580
|
|
|
3/20/2020
|
+0.15 / +1.33%
|
11.25
|
11.45
|
11.25
|
11.40
|
11.31
|
6.15
|
13,790
|
|
|
3/19/2020
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.15
|
6.07
|
5,380
|
|
|
3/18/2020
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
6.04
|
11,170
|
|
|
3/17/2020
|
-0.10 / -0.92%
|
10.55
|
10.80
|
10.55
|
10.80
|
10.68
|
5.82
|
680
|
|
|
3/16/2020
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
5.88
|
690
|
|
|
3/13/2020
|
-0.15 / -1.41%
|
10.50
|
10.50
|
10.25
|
10.50
|
10.42
|
5.66
|
11,710
|
|
|
3/12/2020
|
-0.50 / -4.48%
|
10.90
|
11.05
|
10.65
|
10.65
|
10.76
|
5.74
|
4,460
|
|
|
3/11/2020
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.85
|
11.15
|
11.04
|
6.01
|
210
|
|
|
3/10/2020
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.08
|
6.01
|
530
|
|
|
3/9/2020
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
5.93
|
710
|
|
|
3/6/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.09
|
5,220
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.23
|
6.04
|
640
|
|
|
3/4/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
0
|
|
|
3/3/2020
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.23
|
6.04
|
2,520
|
|
|
3/2/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.33
|
6.07
|
80
|
|
|
2/28/2020
|
+0.30 / +2.74%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.07
|
10
|
|
|
2/27/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
5.90
|
0
|
|
|
2/26/2020
|
-0.35 / -3.10%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
5.90
|
10
|
|
|
2/25/2020
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
6.09
|
2,300
|
|
|
2/24/2020
|
-0.25 / -2.22%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.93
|
5,300
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
6.07
|
0
|
|
|
2/20/2020
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.20
|
11.25
|
11.27
|
6.07
|
6,390
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
1,180
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
10,220
|
|
|