|
Closing price on 8/15/2022
|
|
| Open |
18.05 |
| High |
18.05 |
| Low |
18.00 |
| Volume |
40,100 |
| Split-adjusted Price |
12.17 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.05 / +0.28%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.00
|
12.17
|
40,100
|
|
|
8/12/2022
|
-0.10 / -0.55%
|
18.05
|
18.30
|
17.95
|
17.95
|
18.08
|
12.13
|
19,000
|
|
|
8/11/2022
|
-0.40 / -2.17%
|
18.45
|
18.45
|
18.05
|
18.05
|
18.36
|
12.20
|
4,000
|
|
|
8/10/2022
|
+0.10 / +0.54%
|
18.30
|
18.45
|
18.30
|
18.45
|
18.31
|
12.47
|
4,700
|
|
|
8/9/2022
|
+0.05 / +0.27%
|
18.15
|
18.35
|
18.15
|
18.35
|
18.16
|
12.40
|
4,800
|
|
|
8/8/2022
|
+0.25 / +1.39%
|
18.05
|
18.35
|
18.05
|
18.30
|
18.10
|
12.37
|
1,100
|
|
|
8/5/2022
|
-0.40 / -2.17%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
12.20
|
2,000
|
|
|
8/4/2022
|
+0.25 / +1.37%
|
18.45
|
18.45
|
18.20
|
18.45
|
18.20
|
12.47
|
13,400
|
|
|
8/3/2022
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.19
|
12.30
|
14,200
|
|
|
8/2/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.51
|
0
|
|
|
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
|
|
|