Closing price on 5/31/2024
|
|
Open |
15.85 |
High |
15.90 |
Low |
15.85 |
Volume |
13,400 |
Split-adjusted Price |
15.85 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.85
|
15.85
|
15.88
|
15.85
|
13,400
|
|
5/30/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.82
|
15.85
|
26,300
|
|
5/29/2024
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.94
|
15.85
|
110,300
|
|
5/28/2024
|
-0.10 / -0.62%
|
16.15
|
16.25
|
16.05
|
16.10
|
16.10
|
16.10
|
33,800
|
|
5/27/2024
|
-0.15 / -0.92%
|
16.40
|
16.60
|
16.05
|
16.20
|
16.26
|
16.20
|
61,800
|
|
5/24/2024
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.90
|
17.95
|
17.96
|
16.35
|
130,900
|
|
5/23/2024
|
-0.15 / -0.83%
|
18.10
|
18.15
|
17.95
|
17.95
|
18.05
|
16.35
|
125,600
|
|
5/22/2024
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.95
|
18.10
|
18.03
|
16.49
|
77,700
|
|
5/21/2024
|
+0.05 / +0.28%
|
18.00
|
18.10
|
18.00
|
18.05
|
18.01
|
16.44
|
55,100
|
|
5/20/2024
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.97
|
16.40
|
53,700
|
|
5/17/2024
|
-0.10 / -0.55%
|
18.00
|
18.15
|
17.95
|
17.95
|
17.98
|
16.35
|
64,200
|
|
5/16/2024
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.90
|
18.05
|
17.99
|
16.44
|
37,200
|
|
5/15/2024
|
+0.15 / +0.84%
|
17.80
|
18.65
|
17.80
|
18.00
|
18.06
|
16.40
|
43,900
|
|
5/14/2024
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.80
|
17.85
|
17.85
|
16.26
|
60,800
|
|
5/13/2024
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.85
|
17.85
|
17.88
|
16.26
|
54,200
|
|
5/10/2024
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.85
|
17.85
|
17.89
|
16.26
|
17,500
|
|
5/9/2024
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.75
|
18.00
|
17.79
|
16.40
|
68,700
|
|
5/8/2024
|
0.00 / 0.00%
|
17.85
|
18.20
|
17.80
|
18.20
|
17.97
|
16.58
|
8,800
|
|
5/7/2024
|
+0.85 / +4.90%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.85
|
16.58
|
96,000
|
|
5/6/2024
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.30
|
17.35
|
17.34
|
15.80
|
8,400
|
|
5/3/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.30
|
17.30
|
17.32
|
15.76
|
25,100
|
|
5/2/2024
|
+0.15 / +0.87%
|
17.15
|
17.30
|
17.15
|
17.30
|
17.20
|
15.76
|
25,200
|
|
4/26/2024
|
-0.15 / -0.87%
|
17.30
|
17.30
|
17.15
|
17.15
|
17.18
|
15.62
|
6,600
|
|
4/25/2024
|
+0.15 / +0.87%
|
17.15
|
17.30
|
17.15
|
17.30
|
17.16
|
15.76
|
6,800
|
|
4/24/2024
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.05
|
17.15
|
17.14
|
15.62
|
13,200
|
|
4/23/2024
|
-0.20 / -1.16%
|
17.15
|
17.20
|
17.05
|
17.10
|
17.09
|
15.58
|
6,600
|
|
4/22/2024
|
+0.15 / +0.87%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.76
|
400
|
|
4/19/2024
|
-0.10 / -0.58%
|
17.00
|
17.15
|
16.80
|
17.15
|
16.90
|
15.62
|
2,100
|
|
4/17/2024
|
+0.05 / +0.29%
|
17.25
|
17.25
|
17.05
|
17.25
|
17.23
|
15.71
|
2,200
|
|
4/16/2024
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.05
|
17.20
|
17.07
|
15.67
|
6,600
|
|
|