Closing price on 3/30/2022
|
|
Open |
19.70 |
High |
19.90 |
Low |
19.65 |
Volume |
39,500 |
Split-adjusted Price |
13.32 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2022
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.65
|
19.70
|
19.72
|
13.32
|
39,500
|
|
3/29/2022
|
-0.30 / -1.51%
|
19.55
|
19.85
|
19.55
|
19.60
|
19.55
|
13.25
|
3,700
|
|
3/28/2022
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.55
|
19.90
|
19.63
|
13.45
|
8,600
|
|
3/25/2022
|
+0.05 / +0.25%
|
19.55
|
19.90
|
19.55
|
19.90
|
19.67
|
13.45
|
6,100
|
|
3/24/2022
|
+0.10 / +0.51%
|
19.75
|
20.00
|
19.75
|
19.85
|
19.89
|
13.42
|
25,000
|
|
3/23/2022
|
-0.15 / -0.75%
|
19.55
|
19.80
|
19.50
|
19.75
|
19.67
|
13.35
|
3,000
|
|
3/22/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.55
|
19.90
|
19.74
|
13.45
|
5,000
|
|
3/21/2022
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.82
|
13.52
|
5,600
|
|
3/18/2022
|
-0.10 / -0.51%
|
19.35
|
19.80
|
19.35
|
19.70
|
19.46
|
13.32
|
22,200
|
|
3/17/2022
|
-0.20 / -1.00%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.49
|
13.38
|
27,400
|
|
3/16/2022
|
+0.05 / +0.25%
|
20.20
|
20.20
|
19.30
|
20.00
|
19.93
|
13.52
|
400
|
|
3/15/2022
|
+0.15 / +0.76%
|
19.80
|
20.00
|
19.20
|
19.95
|
19.82
|
13.49
|
64,400
|
|
3/14/2022
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.10
|
19.80
|
19.65
|
13.38
|
146,600
|
|
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
|
|
|