|
Closing price on 6/10/2021
|
|
| Open |
16.60 |
| High |
16.95 |
| Low |
16.45 |
| Volume |
62,300 |
| Split-adjusted Price |
10.74 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.45
|
16.85
|
16.60
|
10.74
|
62,300
|
|
|
6/9/2021
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.55
|
16.60
|
10.55
|
78,400
|
|
|
6/8/2021
|
-0.15 / -0.89%
|
17.05
|
17.20
|
16.10
|
16.65
|
16.73
|
10.62
|
42,800
|
|
|
6/7/2021
|
-0.20 / -1.18%
|
17.00
|
17.15
|
16.80
|
16.80
|
16.98
|
10.71
|
45,100
|
|
|
6/4/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
16.98
|
10.84
|
87,700
|
|
|
6/3/2021
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.35
|
17.00
|
16.56
|
10.84
|
140,200
|
|
|
6/2/2021
|
+0.05 / +0.31%
|
16.35
|
16.45
|
16.30
|
16.40
|
16.34
|
10.46
|
38,000
|
|
|
6/1/2021
|
-0.25 / -1.51%
|
16.50
|
16.50
|
16.35
|
16.35
|
16.44
|
10.43
|
17,400
|
|
|
5/31/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.55
|
10.59
|
42,300
|
|
|
5/28/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.33
|
10.59
|
174,700
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.64
|
10.65
|
44,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.60
|
16.70
|
16.72
|
10.65
|
40,500
|
|
|
5/25/2021
|
+0.25 / +1.52%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.62
|
10.65
|
95,900
|
|
|
5/24/2021
|
+0.05 / +0.30%
|
16.40
|
16.60
|
16.25
|
16.45
|
16.44
|
10.49
|
46,300
|
|
|
5/21/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.30
|
10.46
|
21,100
|
|
|
5/20/2021
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.10
|
16.20
|
16.18
|
10.33
|
13,100
|
|
|
5/19/2021
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.35
|
16.35
|
16.44
|
10.43
|
39,000
|
|
|
5/18/2021
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.35
|
16.50
|
16.35
|
10.52
|
47,100
|
|
|
5/17/2021
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.35
|
16.60
|
16.38
|
10.59
|
18,100
|
|
|
5/14/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.47
|
10.59
|
24,800
|
|
|
5/13/2021
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.60
|
16.70
|
16.65
|
10.65
|
6,500
|
|
|
5/12/2021
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.65
|
16.80
|
16.85
|
10.71
|
17,800
|
|
|
5/11/2021
|
+0.35 / +2.12%
|
16.50
|
16.85
|
16.35
|
16.85
|
16.42
|
10.74
|
51,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.50
|
16.50
|
10.52
|
39,700
|
|
|
5/7/2021
|
-0.25 / -1.49%
|
16.40
|
16.70
|
16.35
|
16.50
|
16.48
|
10.52
|
50,500
|
|
|
5/6/2021
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.75
|
16.75
|
16.89
|
10.68
|
28,500
|
|
|
5/5/2021
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.70
|
17.00
|
16.95
|
10.84
|
27,300
|
|
|
5/4/2021
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.10
|
16.95
|
16.63
|
10.81
|
26,400
|
|
|
4/29/2021
|
+0.05 / +0.30%
|
17.45
|
17.45
|
16.85
|
16.90
|
17.04
|
10.78
|
42,100
|
|
|
4/28/2021
|
+0.15 / +0.90%
|
16.70
|
16.85
|
16.70
|
16.85
|
16.73
|
10.74
|
19,800
|
|
|