|
Closing price on 6/16/2026
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
11,015 |
| Split-adjusted Price |
20.60 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2026
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
20.60
|
11,015
|
|
|
6/15/2026
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.50
|
20.50
|
20.52
|
20.50
|
12,600
|
|
|
6/12/2026
|
-0.15 / -0.73%
|
20.75
|
20.90
|
20.50
|
20.50
|
20.60
|
20.50
|
24,700
|
|
|
6/11/2026
|
-0.40 / -1.90%
|
21.05
|
21.05
|
20.60
|
20.65
|
20.72
|
20.65
|
50,900
|
|
|
6/10/2026
|
-0.05 / -0.24%
|
21.05
|
21.10
|
20.90
|
21.05
|
20.99
|
21.05
|
16,600
|
|
|
6/9/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.07
|
21.10
|
17,300
|
|
|
6/8/2026
|
-0.25 / -1.17%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.16
|
21.10
|
6,400
|
|
|
6/5/2026
|
+0.05 / +0.23%
|
21.25
|
21.35
|
21.15
|
21.35
|
21.19
|
21.35
|
18,200
|
|
|
6/4/2026
|
-0.40 / -1.84%
|
21.95
|
21.95
|
21.20
|
21.30
|
21.36
|
21.30
|
40,500
|
|
|
6/3/2026
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.63
|
21.70
|
31,400
|
|
|
6/2/2026
|
+0.05 / +0.21%
|
23.80
|
24.10
|
23.70
|
23.80
|
23.90
|
21.80
|
116,800
|
|
|
6/1/2026
|
+0.05 / +0.21%
|
23.60
|
23.90
|
23.60
|
23.75
|
23.77
|
21.75
|
44,400
|
|
|
5/29/2026
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.55
|
23.70
|
23.66
|
21.71
|
47,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.65
|
23.70
|
23.69
|
21.71
|
20,100
|
|
|
5/27/2026
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.69
|
21.71
|
17,100
|
|
|
5/26/2026
|
+0.10 / +0.42%
|
23.70
|
23.75
|
23.70
|
23.70
|
23.72
|
21.71
|
6,300
|
|
|
5/25/2026
|
-0.10 / -0.42%
|
23.65
|
23.75
|
23.60
|
23.60
|
23.66
|
21.62
|
36,000
|
|
|
5/22/2026
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.67
|
21.71
|
22,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.69
|
21.62
|
33,900
|
|
|
5/20/2026
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.45
|
23.60
|
23.59
|
21.62
|
35,500
|
|
|
5/19/2026
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.75
|
23.80
|
23.84
|
21.80
|
9,500
|
|
|
5/18/2026
|
-0.15 / -0.63%
|
23.70
|
23.85
|
23.70
|
23.85
|
23.79
|
21.85
|
32,500
|
|
|
5/15/2026
|
-0.10 / -0.41%
|
24.15
|
24.20
|
23.85
|
24.00
|
24.02
|
21.98
|
23,900
|
|
|
5/14/2026
|
+0.30 / +1.26%
|
23.95
|
24.15
|
23.85
|
24.10
|
24.01
|
22.07
|
35,600
|
|
|
5/13/2026
|
+0.10 / +0.42%
|
23.70
|
23.85
|
23.70
|
23.80
|
23.74
|
21.80
|
14,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.74
|
21.71
|
11,300
|
|
|
5/11/2026
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.55
|
23.70
|
23.70
|
21.71
|
13,600
|
|
|
5/8/2026
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.74
|
21.80
|
25,300
|
|
|
5/7/2026
|
-0.20 / -0.84%
|
23.80
|
23.85
|
23.60
|
23.60
|
23.75
|
21.62
|
57,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.73
|
21.80
|
71,700
|
|
|