|
Closing price on 4/3/2026
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.60 |
| Volume |
11,600 |
| Split-adjusted Price |
24.70 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.67
|
24.70
|
11,600
|
|
|
4/2/2026
|
+0.20 / +0.81%
|
24.60
|
24.85
|
24.55
|
24.80
|
24.76
|
24.80
|
12,300
|
|
|
4/1/2026
|
+0.05 / +0.20%
|
24.55
|
24.95
|
24.55
|
24.60
|
24.68
|
24.60
|
34,100
|
|
|
3/31/2026
|
+0.25 / +1.03%
|
24.30
|
24.60
|
24.25
|
24.55
|
24.42
|
24.55
|
13,000
|
|
|
3/30/2026
|
-0.25 / -1.02%
|
24.25
|
24.50
|
24.25
|
24.30
|
24.39
|
24.30
|
53,800
|
|
|
3/27/2026
|
+0.20 / +0.82%
|
24.20
|
24.60
|
24.20
|
24.55
|
24.44
|
24.55
|
36,600
|
|
|
3/26/2026
|
-0.15 / -0.61%
|
24.25
|
24.35
|
24.25
|
24.35
|
24.31
|
24.35
|
38,800
|
|
|
3/25/2026
|
+0.30 / +1.24%
|
24.25
|
24.50
|
24.20
|
24.50
|
24.29
|
24.50
|
26,400
|
|
|
3/24/2026
|
+0.35 / +1.47%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.02
|
24.20
|
22,800
|
|
|
3/23/2026
|
-0.75 / -3.05%
|
24.25
|
24.55
|
23.80
|
23.85
|
24.04
|
23.85
|
65,900
|
|
|
3/20/2026
|
0.00 / 0.00%
|
24.35
|
24.60
|
24.30
|
24.60
|
24.46
|
24.60
|
18,100
|
|
|
3/19/2026
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.40
|
24.60
|
24.47
|
24.60
|
21,900
|
|
|
3/18/2026
|
-0.05 / -0.20%
|
24.80
|
24.80
|
24.50
|
24.65
|
24.62
|
24.65
|
10,400
|
|
|
3/17/2026
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.60
|
24.70
|
24.73
|
24.70
|
22,400
|
|
|
3/16/2026
|
+0.15 / +0.61%
|
24.50
|
24.95
|
24.50
|
24.70
|
24.80
|
24.70
|
15,300
|
|
|
3/13/2026
|
-0.20 / -0.81%
|
24.65
|
24.75
|
24.50
|
24.55
|
24.55
|
24.55
|
29,000
|
|
|
3/12/2026
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.35
|
24.75
|
24.53
|
24.75
|
21,900
|
|
|
3/11/2026
|
+0.25 / +1.03%
|
24.35
|
24.75
|
24.25
|
24.60
|
24.42
|
24.60
|
42,500
|
|
|
3/10/2026
|
+0.50 / +2.10%
|
24.15
|
24.50
|
24.15
|
24.35
|
24.37
|
24.35
|
30,600
|
|
|
3/9/2026
|
-1.75 / -6.84%
|
24.95
|
24.95
|
23.85
|
23.85
|
24.00
|
23.85
|
152,800
|
|
|
3/6/2026
|
-0.10 / -0.39%
|
25.60
|
25.75
|
25.50
|
25.60
|
25.59
|
25.60
|
19,300
|
|
|
3/5/2026
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.60
|
25.70
|
22,300
|
|
|
3/4/2026
|
-0.60 / -2.28%
|
26.20
|
26.30
|
25.30
|
25.70
|
25.66
|
25.70
|
65,600
|
|
|
3/3/2026
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.11
|
26.30
|
56,200
|
|
|
3/2/2026
|
-0.45 / -1.68%
|
26.50
|
26.55
|
26.10
|
26.30
|
26.33
|
26.30
|
42,300
|
|
|
2/27/2026
|
+0.90 / +3.48%
|
25.85
|
27.00
|
25.75
|
26.75
|
26.15
|
26.75
|
72,300
|
|
|
2/26/2026
|
-0.10 / -0.39%
|
25.80
|
25.95
|
25.75
|
25.85
|
25.79
|
25.85
|
25,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.70
|
25.95
|
25.85
|
25.95
|
40,500
|
|
|
2/24/2026
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.60
|
25.95
|
25.84
|
25.95
|
46,500
|
|
|
2/23/2026
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.80
|
25.95
|
25.89
|
25.95
|
21,600
|
|
|