|
Closing price on 4/14/2025
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.55 |
| Volume |
40,100 |
| Split-adjusted Price |
16.23 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.55
|
17.80
|
17.68
|
16.23
|
40,100
|
|
|
4/11/2025
|
-0.25 / -1.39%
|
17.70
|
17.85
|
17.45
|
17.70
|
17.61
|
16.13
|
60,300
|
|
|
4/10/2025
|
+0.95 / +5.59%
|
18.00
|
18.15
|
17.70
|
17.95
|
18.00
|
16.36
|
210,600
|
|
|
4/9/2025
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.90
|
17.00
|
16.99
|
15.50
|
91,900
|
|
|
4/8/2025
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.95
|
16.95
|
17.23
|
15.45
|
117,000
|
|
|
4/4/2025
|
+0.15 / +0.88%
|
16.55
|
17.25
|
16.55
|
17.25
|
16.92
|
15.72
|
153,400
|
|
|
4/3/2025
|
-0.90 / -5.00%
|
17.80
|
17.80
|
16.80
|
17.10
|
17.12
|
15.59
|
376,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.95
|
18.00
|
17.99
|
16.41
|
30,000
|
|
|
4/1/2025
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.93
|
16.41
|
9,400
|
|
|
3/31/2025
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.01
|
16.32
|
37,900
|
|
|
3/28/2025
|
+0.15 / +0.83%
|
18.20
|
18.40
|
18.10
|
18.25
|
18.21
|
16.64
|
120,000
|
|
|
3/27/2025
|
+0.10 / +0.56%
|
18.00
|
18.15
|
18.00
|
18.10
|
18.11
|
16.50
|
42,200
|
|
|
3/26/2025
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
16.41
|
30,200
|
|
|
3/25/2025
|
+0.15 / +0.84%
|
17.95
|
18.15
|
17.95
|
18.10
|
18.05
|
16.50
|
18,700
|
|
|
3/24/2025
|
-0.10 / -0.55%
|
18.05
|
18.05
|
17.90
|
17.95
|
18.00
|
16.36
|
40,900
|
|
|
3/21/2025
|
+0.15 / +0.84%
|
17.90
|
18.05
|
17.90
|
18.05
|
17.98
|
16.45
|
13,000
|
|
|
3/20/2025
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
16.32
|
27,900
|
|
|
3/19/2025
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.75
|
17.95
|
17.90
|
16.36
|
62,400
|
|
|
3/18/2025
|
+0.20 / +1.12%
|
17.80
|
18.05
|
17.80
|
18.00
|
17.93
|
16.41
|
26,200
|
|
|
3/17/2025
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.75
|
17.80
|
17.78
|
16.23
|
35,300
|
|
|
3/14/2025
|
+0.10 / +0.56%
|
17.80
|
18.05
|
17.80
|
17.90
|
17.96
|
16.32
|
57,200
|
|
|
3/13/2025
|
-0.10 / -0.56%
|
17.85
|
17.85
|
17.70
|
17.80
|
17.79
|
16.23
|
74,300
|
|
|
3/12/2025
|
-0.30 / -1.65%
|
18.15
|
18.15
|
17.90
|
17.90
|
17.98
|
16.32
|
75,200
|
|
|
3/11/2025
|
-0.20 / -1.09%
|
18.40
|
18.45
|
18.05
|
18.20
|
18.20
|
16.59
|
46,500
|
|
|
3/10/2025
|
-0.15 / -0.81%
|
18.55
|
18.55
|
18.40
|
18.40
|
18.48
|
16.77
|
48,700
|
|
|
3/7/2025
|
+0.05 / +0.27%
|
18.55
|
18.80
|
18.45
|
18.55
|
18.63
|
16.91
|
55,100
|
|
|
3/6/2025
|
+0.60 / +3.35%
|
18.95
|
19.00
|
18.45
|
18.50
|
18.78
|
16.86
|
112,000
|
|
|
3/5/2025
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.99
|
16.32
|
41,300
|
|
|
3/4/2025
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.85
|
17.90
|
17.89
|
16.32
|
14,200
|
|
|
3/3/2025
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.90
|
18.00
|
18.00
|
16.41
|
18,800
|
|
|