|
Closing price on 4/19/2023
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
2,000 |
| Split-adjusted Price |
13.21 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
13.21
|
2,000
|
|
|
4/18/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
9,700
|
|
|
4/14/2023
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.80
|
16.80
|
16.87
|
13.29
|
7,200
|
|
|
4/13/2023
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.21
|
200
|
|
|
4/12/2023
|
+0.10 / +0.61%
|
16.55
|
16.75
|
16.55
|
16.60
|
16.66
|
13.13
|
10,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.06
|
1,500
|
|
|
4/10/2023
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.50
|
16.50
|
16.50
|
13.06
|
9,200
|
|
|
4/7/2023
|
-0.35 / -2.07%
|
16.85
|
16.85
|
16.55
|
16.55
|
16.63
|
13.09
|
1,500
|
|
|
4/6/2023
|
+0.35 / +2.11%
|
16.85
|
16.95
|
16.85
|
16.90
|
16.90
|
13.37
|
3,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.55
|
16.55
|
16.69
|
13.09
|
700
|
|
|
4/4/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
1,100
|
|
|
4/3/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
7,300
|
|
|
3/31/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
20,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
100
|
|
|
3/29/2023
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
60,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.60
|
16.60
|
16.61
|
13.13
|
1,000
|
|
|
3/27/2023
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.58
|
13.13
|
3,600
|
|
|
3/24/2023
|
-0.25 / -1.47%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.53
|
13.21
|
300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
13.41
|
0
|
|
|
3/22/2023
|
+0.05 / +0.30%
|
16.50
|
16.95
|
16.50
|
16.95
|
16.62
|
13.41
|
1,100
|
|
|
3/21/2023
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.60
|
13.37
|
300
|
|
|
3/20/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.06
|
0
|
|
|
3/17/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.06
|
400
|
|
|
3/16/2023
|
-0.35 / -2.08%
|
16.85
|
16.85
|
16.50
|
16.50
|
16.59
|
13.06
|
14,100
|
|
|
3/15/2023
|
+0.35 / +2.12%
|
16.90
|
16.90
|
16.30
|
16.85
|
16.32
|
13.33
|
5,900
|
|
|
3/14/2023
|
-0.40 / -2.37%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.59
|
13.06
|
3,200
|
|
|
3/13/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.37
|
0
|
|
|
3/10/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.37
|
2,000
|
|
|
3/9/2023
|
+0.40 / +2.42%
|
16.65
|
16.90
|
16.65
|
16.90
|
16.88
|
13.37
|
13,000
|
|
|