|
Closing price on 6/21/2024
|
|
| Open |
15.85 |
| High |
15.95 |
| Low |
15.80 |
| Volume |
19,200 |
| Split-adjusted Price |
15.95 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.10 / +0.63%
|
15.85
|
15.95
|
15.80
|
15.95
|
15.84
|
15.95
|
19,200
|
|
|
6/20/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.85
|
15.84
|
15.85
|
9,500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.85
|
15.85
|
15.88
|
15.85
|
29,900
|
|
|
6/18/2024
|
-0.15 / -0.94%
|
15.90
|
15.95
|
15.85
|
15.85
|
15.88
|
15.85
|
71,700
|
|
|
6/17/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.85
|
16.00
|
15.93
|
16.00
|
47,200
|
|
|
6/14/2024
|
-0.05 / -0.31%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.04
|
16.00
|
45,000
|
|
|
6/13/2024
|
-0.05 / -0.31%
|
16.05
|
16.10
|
16.00
|
16.05
|
16.07
|
16.05
|
21,100
|
|
|
6/12/2024
|
+0.05 / +0.31%
|
16.15
|
16.15
|
16.10
|
16.10
|
16.12
|
16.10
|
4,700
|
|
|
6/11/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.00
|
16.05
|
16.01
|
16.05
|
10,200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.05
|
16.05
|
16.08
|
16.05
|
13,900
|
|
|
6/7/2024
|
+0.05 / +0.31%
|
16.15
|
16.15
|
15.95
|
16.05
|
16.01
|
16.05
|
47,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.90
|
16.00
|
15.98
|
16.00
|
30,600
|
|
|
6/5/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.90
|
16.00
|
15.95
|
16.00
|
23,200
|
|
|
6/4/2024
|
+0.15 / +0.95%
|
15.85
|
16.00
|
15.80
|
16.00
|
15.89
|
16.00
|
89,000
|
|
|
6/3/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.85
|
15.85
|
15.86
|
15.85
|
38,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.85
|
15.85
|
15.88
|
15.85
|
13,400
|
|
|
5/30/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.82
|
15.85
|
26,300
|
|
|
5/29/2024
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.94
|
15.85
|
110,300
|
|
|
5/28/2024
|
-0.10 / -0.62%
|
16.15
|
16.25
|
16.05
|
16.10
|
16.10
|
16.10
|
33,800
|
|
|
5/27/2024
|
-0.15 / -0.92%
|
16.40
|
16.60
|
16.05
|
16.20
|
16.26
|
16.20
|
61,800
|
|
|
5/24/2024
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.90
|
17.95
|
17.96
|
16.35
|
130,900
|
|
|
5/23/2024
|
-0.15 / -0.83%
|
18.10
|
18.15
|
17.95
|
17.95
|
18.05
|
16.35
|
125,600
|
|
|
5/22/2024
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.95
|
18.10
|
18.03
|
16.49
|
77,700
|
|
|
5/21/2024
|
+0.05 / +0.28%
|
18.00
|
18.10
|
18.00
|
18.05
|
18.01
|
16.44
|
55,100
|
|
|
5/20/2024
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.97
|
16.40
|
53,700
|
|
|
5/17/2024
|
-0.10 / -0.55%
|
18.00
|
18.15
|
17.95
|
17.95
|
17.98
|
16.35
|
64,200
|
|
|
5/16/2024
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.90
|
18.05
|
17.99
|
16.44
|
37,200
|
|
|
5/15/2024
|
+0.15 / +0.84%
|
17.80
|
18.65
|
17.80
|
18.00
|
18.06
|
16.40
|
43,900
|
|
|
5/14/2024
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.80
|
17.85
|
17.85
|
16.26
|
60,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.85
|
17.85
|
17.88
|
16.26
|
54,200
|
|
|