|
Closing price on 5/2/2024
|
|
| Open |
17.15 |
| High |
17.30 |
| Low |
17.15 |
| Volume |
25,200 |
| Split-adjusted Price |
15.76 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2024
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.25
|
17.25
|
17.34
|
15.71
|
41,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
17.15
|
17.30
|
17.15
|
17.30
|
17.29
|
15.76
|
3,200
|
|
|
4/11/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.17
|
15.76
|
6,000
|
|
|
4/10/2024
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.76
|
4,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.30
|
17.35
|
17.31
|
15.80
|
6,800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.30
|
17.35
|
17.35
|
15.80
|
7,400
|
|
|
4/5/2024
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.20
|
17.35
|
17.30
|
15.80
|
18,500
|
|
|
4/4/2024
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
15.80
|
1,500
|
|
|
4/3/2024
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.25
|
17.35
|
17.27
|
15.80
|
2,800
|
|
|
4/2/2024
|
-0.10 / -0.57%
|
17.25
|
17.30
|
17.20
|
17.30
|
17.27
|
15.76
|
5,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.31
|
15.85
|
900
|
|
|
3/29/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.85
|
0
|
|
|
3/28/2024
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.85
|
6,600
|
|
|
3/27/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
15.89
|
1,000
|
|
|
3/26/2024
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.35
|
15.94
|
22,300
|
|
|
3/25/2024
|
0.00 / 0.00%
|
17.30
|
17.45
|
17.30
|
17.30
|
17.39
|
15.76
|
14,400
|
|
|
3/22/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
15.76
|
26,800
|
|
|
3/21/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
15.76
|
10,100
|
|
|
3/20/2024
|
+0.05 / +0.29%
|
17.25
|
17.25
|
17.15
|
17.25
|
17.20
|
15.71
|
2,500
|
|
|
3/19/2024
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.21
|
15.67
|
4,200
|
|
|
3/18/2024
|
-0.10 / -0.57%
|
17.40
|
17.45
|
17.20
|
17.30
|
17.41
|
15.76
|
20,400
|
|
|