|
Closing price on 7/22/2020
|
|
| Open |
11.50 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
2,370 |
| Split-adjusted Price |
7.12 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
+0.25 / +2.13%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.81
|
7.12
|
2,370
|
|
|
7/21/2020
|
-0.55 / -4.47%
|
11.65
|
12.30
|
11.65
|
11.75
|
11.75
|
6.97
|
148,510
|
|
|
7/20/2020
|
+0.05 / +0.41%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.00
|
7.29
|
8,500
|
|
|
7/17/2020
|
-0.95 / -7.20%
|
12.50
|
12.50
|
12.00
|
12.25
|
12.35
|
7.27
|
8,580
|
|
|
7/16/2020
|
-0.10 / -0.75%
|
13.35
|
13.35
|
13.10
|
13.20
|
13.12
|
7.12
|
151,850
|
|
|
7/15/2020
|
+0.10 / +0.76%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.25
|
7.17
|
35,540
|
|
|
7/14/2020
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.19
|
7.12
|
17,670
|
|
|
7/13/2020
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.08
|
7.06
|
12,080
|
|
|
7/10/2020
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.18
|
7.01
|
35,360
|
|
|
7/9/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.25
|
7.06
|
8,410
|
|
|
7/8/2020
|
-0.35 / -2.60%
|
13.45
|
13.45
|
13.00
|
13.10
|
13.25
|
7.06
|
3,570
|
|
|
7/7/2020
|
+0.25 / +1.89%
|
13.30
|
13.45
|
13.10
|
13.45
|
13.33
|
7.25
|
880
|
|
|
7/6/2020
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.40
|
7.12
|
1,150
|
|
|
7/3/2020
|
+0.20 / +1.49%
|
13.65
|
13.65
|
13.30
|
13.60
|
13.55
|
7.33
|
13,280
|
|
|
7/2/2020
|
+0.60 / +4.69%
|
12.80
|
13.60
|
12.80
|
13.40
|
12.81
|
7.22
|
26,630
|
|
|
7/1/2020
|
+0.05 / +0.39%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.78
|
6.90
|
2,140
|
|
|
6/30/2020
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.65
|
12.75
|
12.70
|
6.87
|
140
|
|
|
6/29/2020
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.65
|
12.75
|
12.75
|
6.87
|
10,370
|
|
|
6/26/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.68
|
6.90
|
2,130
|
|
|
6/25/2020
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.78
|
6.90
|
1,100
|
|
|
6/24/2020
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.70
|
12.80
|
12.80
|
6.90
|
7,190
|
|
|
6/23/2020
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.73
|
6.90
|
2,650
|
|
|
6/22/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.65
|
12.65
|
12.68
|
6.82
|
3,850
|
|
|
6/19/2020
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.65
|
12.65
|
12.69
|
6.82
|
10,640
|
|
|
6/18/2020
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.68
|
6.85
|
5,700
|
|
|
6/17/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.65
|
12.62
|
6.82
|
10,060
|
|
|
6/16/2020
|
+0.15 / +1.20%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.60
|
6.82
|
12,540
|
|
|
6/15/2020
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.59
|
6.74
|
25,900
|
|
|
6/12/2020
|
-0.05 / -0.39%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
6.85
|
4,890
|
|
|
6/11/2020
|
+0.25 / +2.00%
|
12.50
|
12.90
|
12.50
|
12.75
|
12.70
|
6.87
|
26,780
|
|
|