|
Closing price on 5/13/2025
|
|
| Open |
20.35 |
| High |
20.40 |
| Low |
20.10 |
| Volume |
150,100 |
| Split-adjusted Price |
18.41 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.05 / +0.25%
|
20.35
|
20.40
|
20.10
|
20.20
|
20.21
|
18.41
|
150,100
|
|
|
5/12/2025
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.95
|
20.15
|
20.25
|
18.37
|
225,000
|
|
|
5/9/2025
|
-0.25 / -1.24%
|
20.40
|
20.40
|
19.80
|
19.95
|
19.96
|
18.19
|
122,800
|
|
|
5/8/2025
|
+1.25 / +6.60%
|
18.95
|
20.25
|
18.90
|
20.20
|
19.79
|
18.41
|
547,300
|
|
|
5/7/2025
|
+0.05 / +0.26%
|
19.05
|
19.05
|
18.90
|
18.95
|
18.95
|
17.27
|
50,200
|
|
|
5/6/2025
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.90
|
18.90
|
19.04
|
17.23
|
93,500
|
|
|
5/5/2025
|
+0.15 / +0.80%
|
19.10
|
19.15
|
18.85
|
19.00
|
18.94
|
17.32
|
80,700
|
|
|
4/29/2025
|
+0.10 / +0.53%
|
18.80
|
18.95
|
18.75
|
18.85
|
18.83
|
17.18
|
143,200
|
|
|
4/28/2025
|
0.00 / 0.00%
|
18.65
|
18.85
|
18.55
|
18.75
|
18.72
|
17.09
|
119,200
|
|
|
4/25/2025
|
+0.05 / +0.27%
|
18.85
|
18.85
|
18.55
|
18.75
|
18.66
|
17.09
|
70,000
|
|
|
4/24/2025
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.50
|
18.70
|
18.62
|
17.05
|
73,200
|
|
|
4/23/2025
|
+0.45 / +2.46%
|
18.55
|
18.80
|
18.35
|
18.75
|
18.60
|
17.09
|
84,800
|
|
|
4/22/2025
|
-0.55 / -2.92%
|
18.85
|
18.85
|
17.80
|
18.30
|
18.24
|
16.68
|
172,100
|
|
|
4/21/2025
|
-0.15 / -0.79%
|
19.15
|
19.15
|
18.35
|
18.85
|
18.67
|
17.18
|
116,600
|
|
|
4/18/2025
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.80
|
19.00
|
19.04
|
17.32
|
212,700
|
|
|
4/17/2025
|
+0.35 / +1.90%
|
19.10
|
19.10
|
18.50
|
18.80
|
18.77
|
17.14
|
275,200
|
|
|
4/16/2025
|
+0.55 / +3.07%
|
18.00
|
19.10
|
18.00
|
18.45
|
18.53
|
16.82
|
409,500
|
|
|
4/15/2025
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.91
|
16.32
|
87,800
|
|
|
4/14/2025
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.55
|
17.80
|
17.68
|
16.23
|
40,100
|
|
|
4/11/2025
|
-0.25 / -1.39%
|
17.70
|
17.85
|
17.45
|
17.70
|
17.61
|
16.13
|
60,300
|
|
|
4/10/2025
|
+0.95 / +5.59%
|
18.00
|
18.15
|
17.70
|
17.95
|
18.00
|
16.36
|
210,600
|
|
|
4/9/2025
|
+0.05 / +0.29%
|
16.95
|
17.05
|
16.90
|
17.00
|
16.99
|
15.50
|
91,900
|
|
|
4/8/2025
|
-0.30 / -1.74%
|
17.30
|
17.40
|
16.95
|
16.95
|
17.23
|
15.45
|
117,000
|
|
|
4/4/2025
|
+0.15 / +0.88%
|
16.55
|
17.25
|
16.55
|
17.25
|
16.92
|
15.72
|
153,400
|
|
|
4/3/2025
|
-0.90 / -5.00%
|
17.80
|
17.80
|
16.80
|
17.10
|
17.12
|
15.59
|
376,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.95
|
18.00
|
17.99
|
16.41
|
30,000
|
|
|
4/1/2025
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.93
|
16.41
|
9,400
|
|
|
3/31/2025
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.01
|
16.32
|
37,900
|
|
|
3/28/2025
|
+0.15 / +0.83%
|
18.20
|
18.40
|
18.10
|
18.25
|
18.21
|
16.64
|
120,000
|
|
|
3/27/2025
|
+0.10 / +0.56%
|
18.00
|
18.15
|
18.00
|
18.10
|
18.11
|
16.50
|
42,200
|
|
|