|
Closing price on 4/20/2026
|
|
| Open |
23.90 |
| High |
24.35 |
| Low |
23.90 |
| Volume |
68,600 |
| Split-adjusted Price |
22.26 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2026
|
+0.40 / +1.67%
|
23.90
|
24.35
|
23.90
|
24.30
|
24.12
|
22.26
|
68,600
|
|
|
4/17/2026
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.85
|
23.90
|
23.93
|
21.89
|
48,800
|
|
|
4/16/2026
|
-0.05 / -0.21%
|
23.85
|
23.90
|
23.65
|
23.80
|
23.81
|
21.80
|
8,600
|
|
|
4/15/2026
|
+0.10 / +0.42%
|
23.80
|
23.85
|
23.60
|
23.85
|
23.70
|
21.85
|
85,400
|
|
|
4/14/2026
|
-0.05 / -0.21%
|
23.80
|
24.00
|
23.70
|
23.75
|
23.80
|
21.75
|
57,900
|
|
|
4/13/2026
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.83
|
21.80
|
48,700
|
|
|
4/10/2026
|
+0.05 / +0.21%
|
24.20
|
24.20
|
24.00
|
24.05
|
24.09
|
22.03
|
35,100
|
|
|
4/9/2026
|
-0.80 / -3.23%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.11
|
21.98
|
197,900
|
|
|
4/8/2026
|
+0.50 / +2.06%
|
24.45
|
24.80
|
24.45
|
24.80
|
24.67
|
22.72
|
31,800
|
|
|
4/7/2026
|
-0.20 / -0.82%
|
24.40
|
24.60
|
24.30
|
24.30
|
24.37
|
22.26
|
20,700
|
|
|
4/6/2026
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.58
|
22.44
|
17,400
|
|
|
4/3/2026
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.67
|
22.62
|
11,600
|
|
|
4/2/2026
|
+0.20 / +0.81%
|
24.60
|
24.85
|
24.55
|
24.80
|
24.76
|
22.72
|
12,300
|
|
|
4/1/2026
|
+0.05 / +0.20%
|
24.55
|
24.95
|
24.55
|
24.60
|
24.68
|
22.53
|
34,100
|
|
|
3/31/2026
|
+0.25 / +1.03%
|
24.30
|
24.60
|
24.25
|
24.55
|
24.42
|
22.49
|
13,000
|
|
|
3/30/2026
|
-0.25 / -1.02%
|
24.25
|
24.50
|
24.25
|
24.30
|
24.39
|
22.26
|
53,800
|
|
|
3/27/2026
|
+0.20 / +0.82%
|
24.20
|
24.60
|
24.20
|
24.55
|
24.44
|
22.49
|
36,600
|
|
|
3/26/2026
|
-0.15 / -0.61%
|
24.25
|
24.35
|
24.25
|
24.35
|
24.31
|
22.30
|
38,800
|
|
|
3/25/2026
|
+0.30 / +1.24%
|
24.25
|
24.50
|
24.20
|
24.50
|
24.29
|
22.44
|
26,400
|
|
|
3/24/2026
|
+0.35 / +1.47%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.02
|
22.17
|
22,800
|
|
|
3/23/2026
|
-0.75 / -3.05%
|
24.25
|
24.55
|
23.80
|
23.85
|
24.04
|
21.85
|
65,900
|
|
|
3/20/2026
|
0.00 / 0.00%
|
24.35
|
24.60
|
24.30
|
24.60
|
24.46
|
22.53
|
18,100
|
|
|
3/19/2026
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.40
|
24.60
|
24.47
|
22.53
|
21,900
|
|
|
3/18/2026
|
-0.05 / -0.20%
|
24.80
|
24.80
|
24.50
|
24.65
|
24.62
|
22.58
|
10,400
|
|
|
3/17/2026
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.60
|
24.70
|
24.73
|
22.62
|
22,400
|
|
|
3/16/2026
|
+0.15 / +0.61%
|
24.50
|
24.95
|
24.50
|
24.70
|
24.80
|
22.62
|
15,300
|
|
|
3/13/2026
|
-0.20 / -0.81%
|
24.65
|
24.75
|
24.50
|
24.55
|
24.55
|
22.49
|
29,000
|
|
|
3/12/2026
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.35
|
24.75
|
24.53
|
22.67
|
21,900
|
|
|
3/11/2026
|
+0.25 / +1.03%
|
24.35
|
24.75
|
24.25
|
24.60
|
24.42
|
22.53
|
42,500
|
|
|
3/10/2026
|
+0.50 / +2.10%
|
24.15
|
24.50
|
24.15
|
24.35
|
24.37
|
22.30
|
30,600
|
|
|