|
Closing price on 3/4/2021
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.85 |
| Volume |
19,400 |
| Split-adjusted Price |
10.17 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.15 / -0.93%
|
16.00
|
16.15
|
15.85
|
15.95
|
16.04
|
10.17
|
19,400
|
|
|
3/3/2021
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.75
|
16.10
|
15.92
|
10.27
|
37,600
|
|
|
3/2/2021
|
+0.15 / +0.94%
|
16.10
|
16.15
|
16.05
|
16.15
|
16.10
|
10.30
|
23,700
|
|
|
3/1/2021
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.89
|
10.20
|
41,100
|
|
|
2/26/2021
|
-0.10 / -0.63%
|
15.55
|
15.80
|
15.40
|
15.70
|
15.59
|
10.01
|
28,900
|
|
|
2/25/2021
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.86
|
10.08
|
86,400
|
|
|
2/24/2021
|
-0.40 / -2.44%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.08
|
10.20
|
58,200
|
|
|
2/23/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.35
|
10.46
|
33,300
|
|
|
2/22/2021
|
-0.05 / -0.31%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.52
|
10.39
|
38,400
|
|
|
2/19/2021
|
-0.05 / -0.30%
|
16.40
|
16.40
|
15.80
|
16.35
|
16.04
|
10.43
|
34,000
|
|
|
2/18/2021
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.14
|
10.46
|
38,200
|
|
|
2/17/2021
|
+0.55 / +3.44%
|
15.90
|
16.75
|
15.60
|
16.55
|
16.00
|
10.55
|
26,300
|
|
|
2/9/2021
|
0.00 / 0.00%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.00
|
10.20
|
2,535,620
|
|
|
2/8/2021
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.64
|
10.20
|
45,800
|
|
|
2/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.04
|
10.33
|
27,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.06
|
10.33
|
16,300
|
|
|
2/3/2021
|
+0.80 / +5.19%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.97
|
10.33
|
30,900
|
|
|
2/2/2021
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.60
|
15.40
|
14.91
|
9.82
|
53,900
|
|
|
2/1/2021
|
-1.10 / -6.88%
|
15.50
|
15.95
|
14.90
|
14.90
|
15.37
|
9.50
|
101,800
|
|
|
1/29/2021
|
-0.60 / -3.61%
|
15.45
|
16.60
|
15.45
|
16.00
|
15.85
|
10.20
|
161,400
|
|
|
1/28/2021
|
-1.20 / -6.74%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
10.59
|
76,900
|
|
|
1/27/2021
|
+0.15 / +0.85%
|
18.40
|
18.80
|
17.60
|
17.80
|
18.42
|
11.35
|
131,500
|
|
|
1/26/2021
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.50
|
17.65
|
17.44
|
11.25
|
405,000
|
|
|
1/25/2021
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.42
|
10.52
|
76,500
|
|
|
1/22/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
10.65
|
72,200
|
|
|
1/21/2021
|
+0.40 / +2.41%
|
16.60
|
17.30
|
16.30
|
17.00
|
16.90
|
10.84
|
243,500
|
|
|
1/20/2021
|
+0.60 / +3.75%
|
16.00
|
17.00
|
15.70
|
16.60
|
16.36
|
10.59
|
88,000
|
|
|
1/19/2021
|
+0.50 / +3.23%
|
16.55
|
16.55
|
15.40
|
16.00
|
16.40
|
10.20
|
215,900
|
|
|
1/18/2021
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.88
|
182,200
|
|
|
1/15/2021
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.45
|
14.50
|
14.54
|
9.25
|
29,800
|
|
|