|
Closing price on 8/1/2023
|
|
| Open |
17.45 |
| High |
17.55 |
| Low |
16.90 |
| Volume |
6,400 |
| Split-adjusted Price |
14.03 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
0.00 / 0.00%
|
17.45
|
17.55
|
16.90
|
16.90
|
16.96
|
14.03
|
6,400
|
|
|
7/31/2023
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.03
|
200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.85
|
13.99
|
6,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.85
|
13.99
|
10,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.86
|
13.99
|
66,500
|
|
|
7/25/2023
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.85
|
16.85
|
16.85
|
13.99
|
10,300
|
|
|
7/24/2023
|
0.00 / 0.00%
|
16.95
|
17.20
|
16.85
|
16.95
|
16.99
|
14.07
|
53,400
|
|
|
7/21/2023
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.85
|
16.95
|
16.93
|
14.07
|
44,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
13.95
|
7,600
|
|
|
7/19/2023
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.95
|
13,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
3,700
|
|
|
7/17/2023
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.75
|
16.75
|
16.80
|
13.91
|
26,700
|
|
|
7/14/2023
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.95
|
1,200
|
|
|
7/13/2023
|
0.00 / 0.00%
|
16.65
|
16.75
|
16.65
|
16.75
|
16.70
|
13.91
|
13,300
|
|
|
7/12/2023
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
200
|
|
|
7/11/2023
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.65
|
16.70
|
16.68
|
13.87
|
6,000
|
|
|
7/10/2023
|
+0.10 / +0.60%
|
16.55
|
16.90
|
16.55
|
16.65
|
16.75
|
13.82
|
5,600
|
|
|
7/7/2023
|
-0.05 / -0.30%
|
16.60
|
17.00
|
16.50
|
16.55
|
16.78
|
13.74
|
17,700
|
|
|
7/6/2023
|
-0.15 / -0.90%
|
16.75
|
16.75
|
16.60
|
16.60
|
16.72
|
13.78
|
5,200
|
|
|
7/5/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
500
|
|
|
7/4/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.91
|
1,200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.70
|
16.75
|
16.75
|
13.91
|
8,000
|
|
|
6/30/2023
|
-0.15 / -0.89%
|
16.70
|
16.75
|
16.70
|
16.75
|
16.74
|
13.91
|
2,400
|
|
|
6/29/2023
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
14.03
|
21,100
|
|
|
6/28/2023
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.70
|
16.80
|
17.22
|
13.95
|
14,200
|
|
|
6/27/2023
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
1,600
|
|
|
6/26/2023
|
+0.15 / +0.90%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.50
|
13.95
|
16,000
|
|
|
6/23/2023
|
+0.15 / +0.91%
|
16.80
|
16.80
|
16.60
|
16.65
|
16.69
|
13.82
|
3,500
|
|
|
6/22/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.70
|
500
|
|
|
6/21/2023
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.58
|
13.70
|
500
|
|
|