|
Closing price on 4/7/2021
|
|
| Open |
19.10 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
150,300 |
| Split-adjusted Price |
12.37 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
-0.10 / -0.51%
|
19.10
|
19.60
|
19.00
|
19.40
|
19.39
|
12.37
|
150,300
|
|
|
4/6/2021
|
-0.25 / -1.27%
|
19.75
|
19.75
|
19.20
|
19.50
|
19.47
|
12.43
|
42,300
|
|
|
4/5/2021
|
+0.15 / +0.77%
|
18.90
|
19.75
|
18.90
|
19.75
|
19.46
|
12.59
|
150,000
|
|
|
4/2/2021
|
+0.20 / +1.03%
|
19.40
|
19.60
|
18.50
|
19.60
|
19.40
|
12.50
|
195,500
|
|
|
4/1/2021
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.11
|
12.37
|
166,100
|
|
|
3/31/2021
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.20
|
12.12
|
57,600
|
|
|
3/30/2021
|
+0.70 / +3.74%
|
18.75
|
19.80
|
18.50
|
19.40
|
19.40
|
12.37
|
320,900
|
|
|
3/29/2021
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.10
|
18.70
|
18.52
|
11.92
|
124,100
|
|
|
3/26/2021
|
+0.10 / +0.54%
|
18.20
|
18.70
|
17.70
|
18.70
|
18.13
|
11.92
|
75,200
|
|
|
3/25/2021
|
+0.20 / +1.09%
|
18.20
|
18.60
|
17.50
|
18.60
|
17.80
|
11.86
|
208,600
|
|
|
3/24/2021
|
-0.30 / -1.60%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.44
|
11.73
|
93,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
18.65
|
18.85
|
18.55
|
18.70
|
18.70
|
11.92
|
118,100
|
|
|
3/22/2021
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.67
|
11.92
|
73,300
|
|
|
3/19/2021
|
+0.60 / +3.30%
|
18.40
|
19.00
|
18.20
|
18.80
|
18.67
|
11.99
|
135,700
|
|
|
3/18/2021
|
-0.10 / -0.55%
|
18.30
|
18.70
|
18.00
|
18.20
|
18.36
|
11.61
|
149,200
|
|
|
3/17/2021
|
-0.60 / -3.17%
|
18.25
|
18.50
|
17.80
|
18.30
|
18.17
|
11.67
|
215,400
|
|
|
3/16/2021
|
-0.05 / -0.26%
|
18.55
|
19.00
|
18.20
|
18.90
|
18.90
|
12.05
|
195,600
|
|
|
3/15/2021
|
+1.10 / +6.16%
|
19.00
|
19.00
|
18.10
|
18.95
|
18.95
|
12.08
|
156,300
|
|
|
3/12/2021
|
+1.15 / +6.89%
|
16.70
|
17.85
|
16.70
|
17.85
|
17.29
|
11.38
|
425,300
|
|
|
3/11/2021
|
+0.40 / +2.45%
|
16.50
|
17.00
|
16.30
|
16.70
|
16.74
|
10.65
|
170,700
|
|
|
3/10/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.33
|
10.39
|
45,900
|
|
|
3/9/2021
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.39
|
30,000
|
|
|
3/8/2021
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.90
|
16.25
|
16.22
|
10.36
|
63,100
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.55
|
15.95
|
15.78
|
10.17
|
22,300
|
|
|
3/4/2021
|
-0.15 / -0.93%
|
16.00
|
16.15
|
15.85
|
15.95
|
16.04
|
10.17
|
19,400
|
|
|
3/3/2021
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.75
|
16.10
|
15.92
|
10.27
|
37,600
|
|
|
3/2/2021
|
+0.15 / +0.94%
|
16.10
|
16.15
|
16.05
|
16.15
|
16.10
|
10.30
|
23,700
|
|
|
3/1/2021
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.89
|
10.20
|
41,100
|
|
|
2/26/2021
|
-0.10 / -0.63%
|
15.55
|
15.80
|
15.40
|
15.70
|
15.59
|
10.01
|
28,900
|
|
|
2/25/2021
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.86
|
10.08
|
86,400
|
|
|