|
Closing price on 7/13/2021
|
|
| Open |
15.10 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
44,800 |
| Split-adjusted Price |
10.24 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
+0.05 / +0.33%
|
15.10
|
15.35
|
15.00
|
15.15
|
15.11
|
10.24
|
44,800
|
|
|
7/12/2021
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.28
|
10.21
|
106,400
|
|
|
7/9/2021
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.79
|
10.61
|
35,400
|
|
|
7/8/2021
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.95
|
10.75
|
22,700
|
|
|
7/7/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.64
|
10.68
|
27,400
|
|
|
7/6/2021
|
-0.50 / -3.07%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.98
|
10.68
|
145,500
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.30
|
16.20
|
11.02
|
45,000
|
|
|
7/2/2021
|
-0.35 / -2.10%
|
16.45
|
16.95
|
16.25
|
16.30
|
16.42
|
11.02
|
118,600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.45
|
17.65
|
17.57
|
11.25
|
161,900
|
|
|
6/30/2021
|
-0.15 / -0.84%
|
17.70
|
17.75
|
17.45
|
17.65
|
17.59
|
11.25
|
74,200
|
|
|
6/29/2021
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.79
|
11.35
|
111,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.85
|
17.85
|
11.38
|
140,800
|
|
|
6/25/2021
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.65
|
17.85
|
17.76
|
11.38
|
118,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.83
|
11.48
|
103,300
|
|
|
6/23/2021
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.71
|
11.48
|
152,500
|
|
|
6/22/2021
|
-0.30 / -1.67%
|
18.00
|
18.30
|
17.70
|
17.70
|
18.07
|
11.29
|
146,100
|
|
|
6/21/2021
|
+0.45 / +2.56%
|
17.85
|
18.00
|
17.70
|
18.00
|
17.82
|
11.48
|
143,900
|
|
|
6/18/2021
|
+0.30 / +1.74%
|
17.35
|
17.55
|
17.20
|
17.55
|
17.38
|
11.19
|
122,600
|
|
|
6/17/2021
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.15
|
17.25
|
17.40
|
11.00
|
54,800
|
|
|
6/16/2021
|
+0.05 / +0.29%
|
17.40
|
17.40
|
17.15
|
17.40
|
17.32
|
11.10
|
94,500
|
|
|
6/15/2021
|
+0.05 / +0.29%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.30
|
11.06
|
61,800
|
|
|
6/14/2021
|
+0.30 / +1.76%
|
17.05
|
17.40
|
17.00
|
17.30
|
17.24
|
11.03
|
134,200
|
|
|
6/11/2021
|
+0.15 / +0.89%
|
17.00
|
17.05
|
16.85
|
17.00
|
16.96
|
10.84
|
146,200
|
|
|
6/10/2021
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.45
|
16.85
|
16.60
|
10.74
|
62,300
|
|
|
6/9/2021
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.55
|
16.60
|
10.55
|
78,400
|
|
|
6/8/2021
|
-0.15 / -0.89%
|
17.05
|
17.20
|
16.10
|
16.65
|
16.73
|
10.62
|
42,800
|
|
|
6/7/2021
|
-0.20 / -1.18%
|
17.00
|
17.15
|
16.80
|
16.80
|
16.98
|
10.71
|
45,100
|
|
|
6/4/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
16.98
|
10.84
|
87,700
|
|
|
6/3/2021
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.35
|
17.00
|
16.56
|
10.84
|
140,200
|
|
|
6/2/2021
|
+0.05 / +0.31%
|
16.35
|
16.45
|
16.30
|
16.40
|
16.34
|
10.46
|
38,000
|
|
|