|
Closing price on 7/27/2021
|
|
| Open |
15.25 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
105,300 |
| Split-adjusted Price |
10.27 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.00
|
15.20
|
15.10
|
10.27
|
105,300
|
|
|
7/26/2021
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.10
|
15.25
|
15.19
|
10.31
|
21,000
|
|
|
7/23/2021
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.30
|
15.24
|
10.34
|
23,100
|
|
|
7/22/2021
|
+0.30 / +1.99%
|
15.25
|
15.45
|
15.00
|
15.40
|
15.08
|
10.41
|
278,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.19
|
10.21
|
69,400
|
|
|
7/20/2021
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.02
|
10.21
|
84,000
|
|
|
7/19/2021
|
-0.45 / -2.91%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.03
|
10.14
|
165,000
|
|
|
7/16/2021
|
+0.15 / +0.98%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.34
|
10.44
|
62,500
|
|
|
7/15/2021
|
+0.20 / +1.32%
|
15.15
|
15.30
|
15.10
|
15.30
|
15.14
|
10.34
|
57,200
|
|
|
7/14/2021
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.00
|
15.10
|
15.07
|
10.21
|
81,500
|
|
|
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
|
|
|