|
Closing price on 8/1/2022
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
42,000 |
| Split-adjusted Price |
12.51 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.50 / +2.78%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.11
|
12.51
|
42,000
|
|
|
7/29/2022
|
-0.55 / -2.96%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.17
|
21,000
|
|
|
7/28/2022
|
+0.55 / +3.06%
|
17.50
|
18.55
|
17.50
|
18.55
|
17.93
|
12.54
|
11,300
|
|
|
7/27/2022
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.84
|
12.17
|
35,000
|
|
|
7/26/2022
|
+0.25 / +1.41%
|
17.70
|
17.95
|
17.70
|
17.95
|
17.71
|
12.13
|
11,200
|
|
|
7/25/2022
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.50
|
17.70
|
17.61
|
11.96
|
130,300
|
|
|
7/22/2022
|
+0.05 / +0.28%
|
17.75
|
17.75
|
17.60
|
17.75
|
17.71
|
12.00
|
11,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
17.55
|
17.80
|
17.50
|
17.70
|
17.66
|
11.96
|
21,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.67
|
11.96
|
7,700
|
|
|
7/19/2022
|
+0.05 / +0.28%
|
17.50
|
17.75
|
17.50
|
17.70
|
17.50
|
11.96
|
74,900
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.50
|
17.65
|
17.52
|
11.93
|
46,100
|
|
|
7/15/2022
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.40
|
17.65
|
17.51
|
11.93
|
44,600
|
|
|
7/14/2022
|
+0.30 / +1.72%
|
17.80
|
17.90
|
17.40
|
17.70
|
17.44
|
11.96
|
61,800
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.35
|
17.40
|
17.39
|
11.76
|
87,540
|
|
|
7/12/2022
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.76
|
4,100
|
|
|
7/11/2022
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.45
|
11.90
|
200
|
|
|
7/8/2022
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.25
|
17.30
|
17.30
|
11.69
|
30,800
|
|
|
7/7/2022
|
0.00 / 0.00%
|
16.95
|
17.25
|
16.95
|
17.25
|
17.19
|
11.66
|
1,600
|
|
|
7/6/2022
|
+0.05 / +0.29%
|
17.00
|
17.30
|
17.00
|
17.25
|
17.25
|
11.66
|
4,400
|
|
|
7/5/2022
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.15
|
17.20
|
17.26
|
11.63
|
71,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.39
|
11.76
|
59,200
|
|
|
7/1/2022
|
-0.30 / -1.69%
|
17.15
|
17.50
|
17.15
|
17.40
|
17.36
|
11.76
|
14,700
|
|
|
6/30/2022
|
-0.15 / -0.84%
|
17.85
|
17.85
|
17.40
|
17.70
|
17.72
|
11.96
|
31,000
|
|
|
6/29/2022
|
-0.10 / -0.56%
|
17.30
|
17.85
|
17.30
|
17.85
|
17.73
|
12.07
|
700
|
|
|
6/28/2022
|
+0.45 / +2.57%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.68
|
12.13
|
5,400
|
|
|
6/27/2022
|
-0.45 / -2.51%
|
17.30
|
17.95
|
17.20
|
17.50
|
17.40
|
11.83
|
18,300
|
|
|
6/24/2022
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
12.13
|
0
|
|
|
6/23/2022
|
-0.10 / -0.55%
|
18.05
|
18.05
|
17.15
|
17.95
|
17.40
|
12.13
|
8,200
|
|
|
6/22/2022
|
+0.75 / +4.34%
|
16.10
|
18.05
|
16.10
|
18.05
|
17.32
|
12.20
|
11,200
|
|
|
6/21/2022
|
-0.70 / -3.89%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.25
|
11.69
|
31,500
|
|
|