|
Closing price on 6/10/2025
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.65 |
| Volume |
40,500 |
| Split-adjusted Price |
17.65 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.65
|
17.65
|
17.70
|
17.65
|
40,500
|
|
|
6/9/2025
|
-0.15 / -0.84%
|
17.80
|
17.85
|
17.60
|
17.65
|
17.69
|
17.65
|
52,900
|
|
|
6/6/2025
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.75
|
17.80
|
17.83
|
17.80
|
93,400
|
|
|
6/5/2025
|
-0.20 / -1.10%
|
17.95
|
18.05
|
17.85
|
17.90
|
17.94
|
17.90
|
61,300
|
|
|
6/4/2025
|
-0.05 / -0.28%
|
18.00
|
18.15
|
18.00
|
18.10
|
18.08
|
18.10
|
78,500
|
|
|
6/3/2025
|
0.00 / 0.00%
|
17.95
|
18.20
|
17.95
|
18.15
|
18.04
|
18.15
|
53,600
|
|
|
6/2/2025
|
+0.45 / +2.54%
|
17.60
|
18.20
|
17.60
|
18.15
|
17.84
|
18.15
|
116,300
|
|
|
5/30/2025
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.60
|
17.70
|
17.71
|
17.70
|
135,700
|
|
|
5/29/2025
|
-0.40 / -2.20%
|
18.10
|
18.20
|
17.70
|
17.80
|
17.85
|
17.80
|
357,000
|
|
|
5/28/2025
|
-0.35 / -1.89%
|
18.55
|
18.55
|
18.20
|
18.20
|
18.30
|
18.20
|
228,000
|
|
|
5/27/2025
|
+0.25 / +1.24%
|
20.20
|
20.40
|
20.05
|
20.35
|
20.25
|
18.55
|
235,400
|
|
|
5/26/2025
|
-0.10 / -0.50%
|
20.40
|
20.45
|
20.00
|
20.10
|
20.16
|
18.32
|
225,100
|
|
|
5/23/2025
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.15
|
18.41
|
125,100
|
|
|
5/22/2025
|
+0.15 / +0.75%
|
19.90
|
20.30
|
19.85
|
20.10
|
20.03
|
18.32
|
221,000
|
|
|
5/21/2025
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.70
|
19.95
|
19.85
|
18.19
|
132,400
|
|
|
5/20/2025
|
-0.10 / -0.50%
|
19.95
|
20.00
|
19.80
|
19.85
|
19.87
|
18.09
|
152,200
|
|
|
5/19/2025
|
-0.05 / -0.25%
|
20.05
|
20.05
|
19.90
|
19.95
|
19.97
|
18.19
|
97,900
|
|
|
5/16/2025
|
+0.05 / +0.25%
|
19.85
|
20.10
|
19.85
|
20.00
|
19.99
|
18.23
|
37,400
|
|
|
5/15/2025
|
-0.10 / -0.50%
|
20.05
|
20.10
|
19.75
|
19.95
|
19.91
|
18.19
|
98,100
|
|
|
5/14/2025
|
-0.15 / -0.74%
|
20.30
|
20.30
|
20.05
|
20.05
|
20.16
|
18.28
|
97,900
|
|
|
5/13/2025
|
+0.05 / +0.25%
|
20.35
|
20.40
|
20.10
|
20.20
|
20.21
|
18.41
|
150,100
|
|
|
5/12/2025
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.95
|
20.15
|
20.25
|
18.37
|
225,000
|
|
|
5/9/2025
|
-0.25 / -1.24%
|
20.40
|
20.40
|
19.80
|
19.95
|
19.96
|
18.19
|
122,800
|
|
|
5/8/2025
|
+1.25 / +6.60%
|
18.95
|
20.25
|
18.90
|
20.20
|
19.79
|
18.41
|
547,300
|
|
|
5/7/2025
|
+0.05 / +0.26%
|
19.05
|
19.05
|
18.90
|
18.95
|
18.95
|
17.27
|
50,200
|
|
|
5/6/2025
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.90
|
18.90
|
19.04
|
17.23
|
93,500
|
|
|
5/5/2025
|
+0.15 / +0.80%
|
19.10
|
19.15
|
18.85
|
19.00
|
18.94
|
17.32
|
80,700
|
|
|
4/29/2025
|
+0.10 / +0.53%
|
18.80
|
18.95
|
18.75
|
18.85
|
18.83
|
17.18
|
143,200
|
|
|
4/28/2025
|
0.00 / 0.00%
|
18.65
|
18.85
|
18.55
|
18.75
|
18.72
|
17.09
|
119,200
|
|
|
4/25/2025
|
+0.05 / +0.27%
|
18.85
|
18.85
|
18.55
|
18.75
|
18.66
|
17.09
|
70,000
|
|
|