|
Closing price on 5/10/2023
|
|
| Open |
16.45 |
| High |
16.75 |
| Low |
16.40 |
| Volume |
11,400 |
| Split-adjusted Price |
13.25 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+0.35 / +2.13%
|
16.45
|
16.75
|
16.40
|
16.75
|
16.46
|
13.25
|
11,400
|
|
|
5/9/2023
|
-0.10 / -0.61%
|
16.95
|
16.95
|
16.40
|
16.40
|
16.49
|
12.98
|
1,200
|
|
|
5/8/2023
|
-0.55 / -3.23%
|
17.00
|
17.00
|
15.95
|
16.50
|
16.39
|
13.06
|
44,300
|
|
|
5/5/2023
|
0.00 / 0.00%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
13.49
|
0
|
|
|
5/4/2023
|
+0.25 / +1.49%
|
16.80
|
17.05
|
16.80
|
17.05
|
16.83
|
13.49
|
1,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
0
|
|
|
4/27/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
0
|
|
|
4/26/2023
|
+0.15 / +0.90%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
2,000
|
|
|
4/25/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
13.17
|
0
|
|
|
4/24/2023
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
13.17
|
4,600
|
|
|
4/21/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.21
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.21
|
3,900
|
|
|
4/19/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
13.21
|
2,000
|
|
|
4/18/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
9,700
|
|
|
4/14/2023
|
+0.10 / +0.60%
|
16.85
|
16.90
|
16.80
|
16.80
|
16.87
|
13.29
|
7,200
|
|
|
4/13/2023
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.21
|
200
|
|
|
4/12/2023
|
+0.10 / +0.61%
|
16.55
|
16.75
|
16.55
|
16.60
|
16.66
|
13.13
|
10,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.06
|
1,500
|
|
|
4/10/2023
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.50
|
16.50
|
16.50
|
13.06
|
9,200
|
|
|
4/7/2023
|
-0.35 / -2.07%
|
16.85
|
16.85
|
16.55
|
16.55
|
16.63
|
13.09
|
1,500
|
|
|
4/6/2023
|
+0.35 / +2.11%
|
16.85
|
16.95
|
16.85
|
16.90
|
16.90
|
13.37
|
3,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.55
|
16.55
|
16.69
|
13.09
|
700
|
|
|
4/4/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
1,100
|
|
|
4/3/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
7,300
|
|
|
3/31/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
20,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
100
|
|
|
3/29/2023
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
13.09
|
60,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.60
|
16.60
|
16.61
|
13.13
|
1,000
|
|
|
3/27/2023
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.58
|
13.13
|
3,600
|
|
|