|
Closing price on 6/24/2019
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
7,880 |
| Split-adjusted Price |
5.44 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.44
|
7,880
|
|
|
6/21/2019
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.95
|
11.00
|
10.99
|
5.44
|
990
|
|
|
6/20/2019
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.81
|
5.41
|
8,230
|
|
|
6/19/2019
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
5.34
|
24,180
|
|
|
6/18/2019
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.95
|
5.44
|
720
|
|
|
6/17/2019
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.87
|
5.41
|
9,290
|
|
|
6/14/2019
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.83
|
5.34
|
430
|
|
|
6/13/2019
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.85
|
10.90
|
10.88
|
5.39
|
3,330
|
|
|
6/12/2019
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.90
|
5.39
|
3,210
|
|
|
6/11/2019
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.86
|
5.41
|
39,330
|
|
|
6/10/2019
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
5.39
|
24,600
|
|
|
6/7/2019
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.24
|
5.49
|
84,450
|
|
|
6/6/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.00
|
11.00
|
11.04
|
5.44
|
6,610
|
|
|
6/5/2019
|
+0.10 / +0.92%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
5.44
|
4,460
|
|
|
6/4/2019
|
+0.05 / +0.46%
|
10.70
|
11.60
|
10.70
|
10.90
|
11.40
|
5.39
|
60,340
|
|
|
6/3/2019
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.94
|
5.36
|
4,480
|
|
|
5/31/2019
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.95
|
11.00
|
11.00
|
5.44
|
1,330
|
|
|
5/30/2019
|
0.00 / 0.00%
|
11.05
|
11.15
|
10.95
|
10.95
|
11.14
|
5.41
|
19,390
|
|
|
5/29/2019
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.95
|
10.95
|
10.96
|
5.41
|
3,010
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.05
|
11.20
|
11.00
|
11.00
|
11.06
|
5.44
|
36,090
|
|
|
5/27/2019
|
-0.65 / -5.58%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.08
|
5.44
|
254,930
|
|
|
5/24/2019
|
+0.30 / +2.64%
|
11.35
|
11.70
|
11.05
|
11.65
|
11.48
|
5.76
|
24,120
|
|
|
5/23/2019
|
-0.90 / -7.35%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.47
|
5.61
|
33,300
|
|
|
5/22/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.33
|
5.46
|
248,520
|
|
|
5/21/2019
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.45
|
5.51
|
2,410
|
|
|
5/20/2019
|
+0.25 / +2.05%
|
12.20
|
12.45
|
12.20
|
12.45
|
12.32
|
5.55
|
13,070
|
|
|
5/17/2019
|
+0.35 / +2.95%
|
11.85
|
12.20
|
11.75
|
12.20
|
11.98
|
5.44
|
34,390
|
|
|
5/16/2019
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.94
|
5.28
|
10,220
|
|
|
5/15/2019
|
-0.10 / -0.83%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.06
|
5.35
|
1,230
|
|
|
5/14/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.13
|
5.39
|
3,520
|
|
|