|
Closing price on 7/30/2026
|
|
| Open |
18.35 |
| High |
18.45 |
| Low |
18.30 |
| Volume |
19,300 |
| Split-adjusted Price |
18.40 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2026
|
+0.30 / +1.66%
|
18.35
|
18.45
|
18.30
|
18.40
|
18.39
|
18.40
|
19,300
|
|
|
7/29/2026
|
+0.15 / +0.84%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.23
|
18.10
|
4,500
|
|
|
7/28/2026
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.90
|
17.95
|
17.93
|
17.95
|
17,600
|
|
|
7/27/2026
|
-0.15 / -0.83%
|
18.05
|
18.05
|
17.80
|
17.90
|
17.95
|
17.90
|
36,000
|
|
|
7/24/2026
|
-0.05 / -0.28%
|
18.05
|
18.10
|
18.00
|
18.05
|
18.03
|
18.05
|
13,200
|
|
|
7/23/2026
|
+0.05 / +0.28%
|
18.10
|
18.25
|
17.80
|
18.10
|
18.08
|
18.10
|
29,200
|
|
|
7/22/2026
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.95
|
18.05
|
18.11
|
18.05
|
25,400
|
|
|
7/21/2026
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.30
|
18.35
|
18.39
|
18.35
|
4,800
|
|
|
7/20/2026
|
-0.25 / -1.34%
|
18.65
|
18.70
|
18.00
|
18.40
|
18.37
|
18.40
|
74,400
|
|
|
7/17/2026
|
-0.10 / -0.53%
|
18.75
|
18.85
|
18.60
|
18.65
|
18.74
|
18.65
|
12,300
|
|
|
7/16/2026
|
-0.05 / -0.27%
|
18.85
|
19.00
|
18.50
|
18.75
|
18.61
|
18.75
|
17,000
|
|
|
7/15/2026
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.80
|
18.80
|
26,900
|
|
|
7/14/2026
|
+0.10 / +0.53%
|
18.80
|
19.40
|
18.80
|
19.10
|
18.92
|
19.10
|
6,800
|
|
|
7/13/2026
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.85
|
19.00
|
19.01
|
19.00
|
15,600
|
|
|
7/10/2026
|
-0.15 / -0.78%
|
19.25
|
19.25
|
19.10
|
19.10
|
19.17
|
19.10
|
6,900
|
|
|
7/9/2026
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.00
|
19.25
|
19.11
|
19.25
|
6,800
|
|
|
7/8/2026
|
+0.30 / +1.58%
|
19.00
|
19.45
|
19.00
|
19.30
|
19.14
|
19.30
|
11,000
|
|
|
7/7/2026
|
-0.20 / -1.04%
|
18.85
|
19.10
|
18.85
|
19.00
|
18.94
|
19.00
|
26,500
|
|
|
7/6/2026
|
-0.25 / -1.29%
|
19.55
|
19.55
|
19.15
|
19.20
|
19.36
|
19.20
|
24,800
|
|
|
7/3/2026
|
-0.30 / -1.52%
|
19.75
|
19.75
|
19.45
|
19.45
|
19.55
|
19.45
|
17,900
|
|
|
7/2/2026
|
-0.15 / -0.75%
|
19.90
|
20.10
|
19.50
|
19.75
|
19.71
|
19.75
|
83,900
|
|
|
7/1/2026
|
-0.25 / -1.24%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.02
|
19.90
|
81,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.15
|
20.15
|
20.15
|
32,900
|
|
|
6/29/2026
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.15
|
20.15
|
20.27
|
20.15
|
10,800
|
|
|
6/26/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.15
|
20.20
|
20.21
|
20.20
|
7,400
|
|
|
6/25/2026
|
-0.10 / -0.49%
|
20.40
|
20.45
|
20.30
|
20.30
|
20.41
|
20.30
|
3,100
|
|
|
6/24/2026
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.15
|
20.40
|
20.25
|
20.40
|
19,300
|
|
|
6/23/2026
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.45
|
20.45
|
20.49
|
20.45
|
21,200
|
|
|
6/22/2026
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.54
|
20.60
|
16,900
|
|
|
6/19/2026
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5,000
|
|
|