|
Closing price on 6/16/2023
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
20,300 |
| Split-adjusted Price |
13.70 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.51
|
13.70
|
20,300
|
|
|
6/15/2023
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.35
|
16.50
|
16.38
|
13.70
|
3,500
|
|
|
6/14/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
13.70
|
21,900
|
|
|
6/13/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.25
|
16.40
|
16.41
|
13.62
|
6,600
|
|
|
6/12/2023
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.27
|
13.62
|
9,000
|
|
|
6/9/2023
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.62
|
1,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.20
|
16.35
|
16.29
|
13.58
|
18,000
|
|
|
6/7/2023
|
-0.10 / -0.61%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
13.58
|
900
|
|
|
6/6/2023
|
+0.20 / +1.23%
|
16.30
|
16.45
|
16.25
|
16.45
|
16.27
|
13.66
|
3,500
|
|
|
6/5/2023
|
-0.10 / -0.61%
|
16.35
|
16.35
|
16.20
|
16.25
|
16.24
|
13.49
|
9,600
|
|
|
6/2/2023
|
+0.15 / +0.93%
|
16.25
|
16.35
|
16.20
|
16.35
|
16.26
|
13.58
|
24,800
|
|
|
6/1/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
1,500
|
|
|
5/31/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
13.45
|
12,400
|
|
|
5/30/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
900
|
|
|
5/29/2023
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.01
|
13.45
|
29,900
|
|
|
5/26/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
300
|
|
|
5/25/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
1,700
|
|
|
5/24/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
24,000
|
|
|
5/23/2023
|
+0.15 / +0.89%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.92
|
13.45
|
300
|
|
|
5/22/2023
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.80
|
16.85
|
16.84
|
13.33
|
6,500
|
|
|
5/19/2023
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.75
|
16.80
|
16.79
|
13.29
|
400
|
|
|
5/18/2023
|
-0.05 / -0.30%
|
16.70
|
16.85
|
16.70
|
16.75
|
16.76
|
13.25
|
2,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.29
|
600
|
|
|
5/16/2023
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.75
|
16.80
|
16.80
|
13.29
|
22,500
|
|
|
5/15/2023
|
+0.20 / +1.20%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.01
|
13.37
|
3,500
|
|
|
5/12/2023
|
-0.10 / -0.60%
|
16.20
|
16.75
|
16.20
|
16.70
|
16.69
|
13.21
|
4,000
|
|
|
5/11/2023
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
13.29
|
1,000
|
|
|
5/10/2023
|
+0.35 / +2.13%
|
16.45
|
16.75
|
16.40
|
16.75
|
16.46
|
13.25
|
11,400
|
|
|
5/9/2023
|
-0.10 / -0.61%
|
16.95
|
16.95
|
16.40
|
16.40
|
16.49
|
12.98
|
1,200
|
|
|
5/8/2023
|
-0.55 / -3.23%
|
17.00
|
17.00
|
15.95
|
16.50
|
16.39
|
13.06
|
44,300
|
|
|