|
Closing price on 5/10/2021
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.15 |
| Volume |
39,700 |
| Split-adjusted Price |
10.52 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.50
|
10.52
|
39,700
|
|
|
5/7/2021
|
-0.25 / -1.49%
|
16.40
|
16.70
|
16.35
|
16.50
|
16.48
|
10.52
|
50,500
|
|
|
5/6/2021
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.75
|
16.75
|
16.89
|
10.68
|
28,500
|
|
|
5/5/2021
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.70
|
17.00
|
16.95
|
10.84
|
27,300
|
|
|
5/4/2021
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.10
|
16.95
|
16.63
|
10.81
|
26,400
|
|
|
4/29/2021
|
+0.05 / +0.30%
|
17.45
|
17.45
|
16.85
|
16.90
|
17.04
|
10.78
|
42,100
|
|
|
4/28/2021
|
+0.15 / +0.90%
|
16.70
|
16.85
|
16.70
|
16.85
|
16.73
|
10.74
|
19,800
|
|
|
4/27/2021
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.55
|
16.70
|
16.63
|
10.65
|
21,400
|
|
|
4/26/2021
|
-0.15 / -0.90%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.61
|
10.59
|
45,200
|
|
|
4/23/2021
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.75
|
16.62
|
10.68
|
27,200
|
|
|
4/22/2021
|
-0.35 / -2.06%
|
16.90
|
17.00
|
16.65
|
16.65
|
17.00
|
10.62
|
40,000
|
|
|
4/20/2021
|
+0.10 / +0.59%
|
16.90
|
17.25
|
16.80
|
17.00
|
16.97
|
10.84
|
53,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.70
|
10.78
|
63,200
|
|
|
4/16/2021
|
-0.60 / -3.43%
|
17.30
|
17.40
|
16.80
|
16.90
|
17.12
|
10.78
|
106,100
|
|
|
4/15/2021
|
-0.50 / -2.78%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.31
|
11.16
|
189,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.45
|
18.00
|
17.40
|
18.00
|
17.55
|
11.48
|
143,900
|
|
|
4/13/2021
|
-0.75 / -4.00%
|
18.75
|
18.75
|
17.70
|
18.00
|
18.05
|
11.48
|
110,400
|
|
|
4/12/2021
|
-0.55 / -2.85%
|
19.35
|
19.35
|
18.70
|
18.75
|
18.92
|
11.96
|
90,800
|
|
|
4/9/2021
|
+0.30 / +1.58%
|
19.00
|
19.35
|
18.90
|
19.30
|
19.04
|
12.31
|
56,500
|
|
|
4/8/2021
|
-0.40 / -2.06%
|
19.10
|
19.40
|
18.90
|
19.00
|
19.06
|
12.12
|
193,600
|
|
|
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
|
|
|