|
Closing price on 3/5/2020
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
11.20 |
| Volume |
640 |
| Split-adjusted Price |
6.04 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
6.04
|
10,720
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.13
|
6.04
|
7,910
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
8,440
|
|
|
2/12/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.04
|
4,890
|
|
|
2/11/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.04
|
6.09
|
21,820
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.04
|
300
|
|
|
2/7/2020
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.19
|
6.04
|
8,630
|
|
|
2/6/2020
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.14
|
6.01
|
5,510
|
|
|
2/5/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
5.98
|
7,510
|
|
|
2/4/2020
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.04
|
5.93
|
14,950
|
|
|
2/3/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
10.95
|
5.98
|
20,000
|
|
|
1/31/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.26
|
6.04
|
10,120
|
|
|
1/30/2020
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.15
|
5,290
|
|
|
1/22/2020
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.38
|
6.17
|
3,020
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
6.09
|
2,930
|
|
|
1/20/2020
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.44
|
6.09
|
18,000
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.85
|
11.40
|
10.80
|
11.40
|
10.87
|
6.15
|
16,010
|
|
|