|
Closing price on 5/8/2020
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
18,500 |
| Split-adjusted Price |
6.36 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.57
|
6.36
|
18,500
|
|
|
5/7/2020
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.41
|
6.20
|
14,370
|
|
|
5/6/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
5.98
|
10,700
|
|
|
5/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.93
|
28,050
|
|
|
5/4/2020
|
-0.10 / -0.90%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
5.93
|
60
|
|
|
4/29/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.98
|
10
|
|
|
4/28/2020
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.98
|
10
|
|
|
4/27/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
11.00
|
5.88
|
2,000
|
|
|
4/24/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.82
|
20
|
|
|
4/23/2020
|
-0.40 / -3.59%
|
11.15
|
11.15
|
10.75
|
10.75
|
11.15
|
5.80
|
30
|
|
|
4/22/2020
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.10
|
11.15
|
11.14
|
6.01
|
100
|
|
|
4/21/2020
|
0.00 / 0.00%
|
10.85
|
11.20
|
10.60
|
11.20
|
10.60
|
6.04
|
8,110
|
|
|
4/20/2020
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.14
|
6.04
|
13,560
|
|
|
4/17/2020
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.83
|
5.77
|
7,940
|
|
|
4/16/2020
|
-0.15 / -1.37%
|
11.30
|
11.30
|
10.70
|
10.80
|
11.03
|
5.82
|
70
|
|
|
4/15/2020
|
+0.50 / +4.78%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.79
|
5.90
|
1,050
|
|
|
4/14/2020
|
-0.35 / -3.24%
|
10.80
|
10.90
|
10.45
|
10.45
|
10.48
|
5.63
|
2,100
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
5.82
|
1,010
|
|
|
4/10/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.82
|
740
|
|
|
4/9/2020
|
+0.35 / +3.37%
|
10.60
|
10.75
|
10.50
|
10.75
|
10.65
|
5.80
|
1,550
|
|
|
4/8/2020
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
5.61
|
1,850
|
|
|
4/7/2020
|
-0.30 / -2.78%
|
10.50
|
10.75
|
10.50
|
10.50
|
10.56
|
5.66
|
670
|
|
|
4/6/2020
|
+0.55 / +5.37%
|
10.25
|
10.90
|
10.20
|
10.80
|
10.24
|
5.82
|
3,320
|
|
|
4/3/2020
|
-0.35 / -3.30%
|
10.60
|
10.60
|
10.20
|
10.25
|
10.31
|
5.53
|
7,080
|
|
|
4/1/2020
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.44
|
5.72
|
6,420
|
|
|
3/31/2020
|
-0.25 / -2.37%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.44
|
5.55
|
740
|
|
|
3/30/2020
|
-0.15 / -1.40%
|
9.96
|
10.55
|
9.96
|
10.55
|
10.10
|
5.69
|
20,190
|
|
|
3/27/2020
|
+0.10 / +0.94%
|
11.05
|
11.05
|
10.65
|
10.70
|
10.69
|
5.77
|
1,310
|
|
|
3/26/2020
|
-0.40 / -3.64%
|
10.95
|
11.00
|
10.60
|
10.60
|
10.85
|
5.72
|
10,050
|
|
|
3/25/2020
|
+0.35 / +3.29%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.88
|
5.93
|
5,880
|
|
|