|
Closing price on 6/4/2020
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
20,210 |
| Split-adjusted Price |
6.82 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.30 / +2.43%
|
12.60
|
13.00
|
12.60
|
12.65
|
12.82
|
6.82
|
20,210
|
|
|
6/3/2020
|
-0.15 / -1.20%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
6.66
|
10
|
|
|
6/2/2020
|
+0.15 / +1.21%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.49
|
6.74
|
13,050
|
|
|
6/1/2020
|
-0.25 / -1.98%
|
12.50
|
12.50
|
12.10
|
12.35
|
12.50
|
6.66
|
3,680
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.79
|
0
|
|
|
5/28/2020
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.39
|
6.79
|
2,260
|
|
|
5/27/2020
|
+0.10 / +0.81%
|
12.85
|
12.85
|
12.00
|
12.50
|
12.55
|
6.74
|
50
|
|
|
5/26/2020
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.29
|
6.69
|
3,500
|
|
|
5/25/2020
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
6.52
|
2,650
|
|
|
5/22/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
6.47
|
3,000
|
|
|
5/21/2020
|
-0.35 / -2.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
6.47
|
8,090
|
|
|
5/20/2020
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.00
|
12.35
|
12.29
|
6.66
|
1,340
|
|
|
5/19/2020
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.18
|
6.69
|
6,320
|
|
|
5/18/2020
|
+0.70 / +6.03%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.07
|
6.63
|
6,460
|
|
|
5/15/2020
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.93
|
6.25
|
2,850
|
|
|
5/14/2020
|
0.00 / 0.00%
|
11.35
|
12.00
|
11.35
|
12.00
|
11.68
|
6.47
|
410
|
|
|
5/13/2020
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
6.47
|
6,460
|
|
|
5/12/2020
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.85
|
11.85
|
11.89
|
6.39
|
550
|
|
|
5/11/2020
|
+0.10 / +0.85%
|
11.90
|
11.95
|
11.90
|
11.90
|
11.91
|
6.42
|
5,470
|
|
|
5/8/2020
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.57
|
6.36
|
18,500
|
|
|
5/7/2020
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.41
|
6.20
|
14,370
|
|
|
5/6/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
5.98
|
10,700
|
|
|
5/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.93
|
28,050
|
|
|
5/4/2020
|
-0.10 / -0.90%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
5.93
|
60
|
|
|
4/29/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.98
|
10
|
|
|
4/28/2020
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.98
|
10
|
|
|
4/27/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
11.00
|
5.88
|
2,000
|
|
|
4/24/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.82
|
20
|
|
|
4/23/2020
|
-0.40 / -3.59%
|
11.15
|
11.15
|
10.75
|
10.75
|
11.15
|
5.80
|
30
|
|
|
4/22/2020
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.10
|
11.15
|
11.14
|
6.01
|
100
|
|
|