|
Closing price on 5/10/2022
|
|
| Open |
19.25 |
| High |
19.25 |
| Low |
18.70 |
| Volume |
1,100 |
| Split-adjusted Price |
12.84 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.30 / -1.55%
|
19.25
|
19.25
|
18.70
|
19.00
|
18.91
|
12.84
|
1,100
|
|
|
5/9/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
13.05
|
0
|
|
|
5/6/2022
|
-0.05 / -0.26%
|
18.60
|
19.30
|
18.60
|
19.30
|
18.63
|
13.05
|
2,100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.00
|
19.35
|
19.08
|
13.08
|
32,500
|
|
|
5/4/2022
|
+0.20 / +1.04%
|
19.45
|
19.45
|
18.90
|
19.35
|
19.08
|
13.08
|
1,400
|
|
|
4/29/2022
|
-0.10 / -0.52%
|
18.90
|
19.20
|
18.15
|
19.15
|
18.84
|
12.94
|
6,500
|
|
|
4/28/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.50
|
19.25
|
19.02
|
13.01
|
7,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
13.08
|
0
|
|
|
4/26/2022
|
+0.40 / +2.11%
|
18.90
|
19.40
|
18.90
|
19.35
|
18.93
|
13.08
|
3,700
|
|
|
4/25/2022
|
-0.40 / -2.07%
|
19.25
|
19.50
|
18.95
|
18.95
|
19.32
|
12.81
|
78,900
|
|
|
4/22/2022
|
+0.05 / +0.26%
|
19.45
|
19.45
|
19.35
|
19.35
|
19.40
|
13.08
|
207,500
|
|
|
4/21/2022
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
13.05
|
64,400
|
|
|
4/20/2022
|
+0.60 / +3.13%
|
19.30
|
19.90
|
19.20
|
19.80
|
19.25
|
13.38
|
57,800
|
|
|
4/19/2022
|
-0.65 / -3.27%
|
19.45
|
19.50
|
19.15
|
19.20
|
19.24
|
12.98
|
39,000
|
|
|
4/18/2022
|
-0.05 / -0.25%
|
19.50
|
19.90
|
18.90
|
19.85
|
19.16
|
13.42
|
143,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.40
|
19.90
|
19.44
|
13.45
|
22,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.65
|
19.90
|
19.65
|
13.45
|
2,000
|
|
|
4/13/2022
|
+0.45 / +2.31%
|
19.45
|
19.90
|
19.45
|
19.90
|
19.46
|
13.45
|
5,900
|
|
|
4/12/2022
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.30
|
19.45
|
19.42
|
13.15
|
32,700
|
|
|
4/8/2022
|
-0.35 / -1.77%
|
19.60
|
19.60
|
19.45
|
19.45
|
19.49
|
13.15
|
16,700
|
|
|
4/7/2022
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.80
|
19.80
|
20.02
|
13.38
|
3,400
|
|
|
4/6/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.16
|
13.79
|
2,300
|
|
|
4/5/2022
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.20
|
13.79
|
11,800
|
|
|
4/4/2022
|
+0.55 / +2.76%
|
19.95
|
20.80
|
19.95
|
20.50
|
20.47
|
13.86
|
40,100
|
|
|
4/1/2022
|
+0.10 / +0.50%
|
19.85
|
20.10
|
19.85
|
19.95
|
19.95
|
13.49
|
37,700
|
|
|
3/31/2022
|
+0.15 / +0.76%
|
19.70
|
19.85
|
19.60
|
19.85
|
19.74
|
13.42
|
30,800
|
|
|
3/30/2022
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.65
|
19.70
|
19.72
|
13.32
|
39,500
|
|
|
3/29/2022
|
-0.30 / -1.51%
|
19.55
|
19.85
|
19.55
|
19.60
|
19.55
|
13.25
|
3,700
|
|
|
3/28/2022
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.55
|
19.90
|
19.63
|
13.45
|
8,600
|
|
|
3/25/2022
|
+0.05 / +0.25%
|
19.55
|
19.90
|
19.55
|
19.90
|
19.67
|
13.45
|
6,100
|
|
|