|
Closing price on 5/20/2026
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.45 |
| Volume |
35,500 |
| Split-adjusted Price |
21.62 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2026
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.59
|
21.62
|
35,500
|
|
|
5/19/2026
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.75
|
23.80
|
23.84
|
21.80
|
9,500
|
|
|
5/18/2026
|
-0.15 / -0.63%
|
23.70
|
23.85
|
23.70
|
23.85
|
23.79
|
21.85
|
32,500
|
|
|
5/15/2026
|
-0.10 / -0.41%
|
24.15
|
24.20
|
23.85
|
24.00
|
24.02
|
21.98
|
23,900
|
|
|
5/14/2026
|
+0.30 / +1.26%
|
23.95
|
24.15
|
23.85
|
24.10
|
24.01
|
22.07
|
35,600
|
|
|
5/13/2026
|
+0.10 / +0.42%
|
23.70
|
23.85
|
23.70
|
23.80
|
23.74
|
21.80
|
14,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.74
|
21.71
|
11,300
|
|
|
5/11/2026
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.55
|
23.70
|
23.70
|
21.71
|
13,600
|
|
|
5/8/2026
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.74
|
21.80
|
25,300
|
|
|
5/7/2026
|
-0.20 / -0.84%
|
23.80
|
23.85
|
23.60
|
23.60
|
23.75
|
21.62
|
57,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.73
|
21.80
|
71,700
|
|
|
5/5/2026
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.80
|
23.80
|
23.82
|
21.80
|
13,600
|
|
|
5/4/2026
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.85
|
23.90
|
23.87
|
21.89
|
9,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.95
|
23.89
|
21.94
|
9,900
|
|
|
4/28/2026
|
-0.10 / -0.42%
|
24.05
|
24.05
|
23.80
|
23.95
|
23.95
|
21.94
|
3,400
|
|
|
4/24/2026
|
-0.05 / -0.21%
|
23.75
|
24.05
|
23.75
|
24.05
|
23.93
|
22.03
|
8,700
|
|
|
4/23/2026
|
+0.05 / +0.21%
|
23.90
|
24.10
|
23.80
|
24.10
|
23.93
|
22.07
|
36,300
|
|
|
4/22/2026
|
-0.05 / -0.21%
|
24.10
|
24.10
|
23.80
|
24.05
|
23.87
|
22.03
|
36,300
|
|
|
4/21/2026
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.07
|
22.07
|
15,100
|
|
|
4/20/2026
|
+0.40 / +1.67%
|
23.90
|
24.35
|
23.90
|
24.30
|
24.12
|
22.26
|
68,600
|
|
|
4/17/2026
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.85
|
23.90
|
23.93
|
21.89
|
48,800
|
|
|
4/16/2026
|
-0.05 / -0.21%
|
23.85
|
23.90
|
23.65
|
23.80
|
23.81
|
21.80
|
8,600
|
|
|
4/15/2026
|
+0.10 / +0.42%
|
23.80
|
23.85
|
23.60
|
23.85
|
23.70
|
21.85
|
85,400
|
|
|
4/14/2026
|
-0.05 / -0.21%
|
23.80
|
24.00
|
23.70
|
23.75
|
23.80
|
21.75
|
57,900
|
|
|
4/13/2026
|
-0.25 / -1.04%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.83
|
21.80
|
48,700
|
|
|
4/10/2026
|
+0.05 / +0.21%
|
24.20
|
24.20
|
24.00
|
24.05
|
24.09
|
22.03
|
35,100
|
|
|
4/9/2026
|
-0.80 / -3.23%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.11
|
21.98
|
197,900
|
|
|
4/8/2026
|
+0.50 / +2.06%
|
24.45
|
24.80
|
24.45
|
24.80
|
24.67
|
22.72
|
31,800
|
|
|
4/7/2026
|
-0.20 / -0.82%
|
24.40
|
24.60
|
24.30
|
24.30
|
24.37
|
22.26
|
20,700
|
|
|
4/6/2026
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.58
|
22.44
|
17,400
|
|
|