|
Closing price on 8/26/2021
|
|
| Open |
15.10 |
| High |
15.25 |
| Low |
15.00 |
| Volume |
86,500 |
| Split-adjusted Price |
10.27 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.05
|
10.27
|
86,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.00
|
15.20
|
15.13
|
10.27
|
15,200
|
|
|
8/24/2021
|
-0.10 / -0.65%
|
15.10
|
15.35
|
15.00
|
15.20
|
15.10
|
10.27
|
53,500
|
|
|
8/23/2021
|
-0.25 / -1.61%
|
15.30
|
15.40
|
15.15
|
15.30
|
15.24
|
10.34
|
39,700
|
|
|
8/20/2021
|
-0.10 / -0.64%
|
15.50
|
15.85
|
15.30
|
15.55
|
15.45
|
10.51
|
71,400
|
|
|
8/19/2021
|
-0.25 / -1.57%
|
15.80
|
15.80
|
15.40
|
15.65
|
15.58
|
10.58
|
81,300
|
|
|
8/18/2021
|
-0.10 / -0.63%
|
15.75
|
16.05
|
15.75
|
15.90
|
15.85
|
10.75
|
49,800
|
|
|
8/17/2021
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.83
|
10.82
|
70,200
|
|
|
8/16/2021
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.00
|
16.20
|
16.18
|
10.95
|
50,200
|
|
|
8/13/2021
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.70
|
16.35
|
16.00
|
11.05
|
43,300
|
|
|
8/12/2021
|
+0.55 / +3.50%
|
15.75
|
16.40
|
15.55
|
16.25
|
15.90
|
10.98
|
85,900
|
|
|
8/11/2021
|
+0.20 / +1.29%
|
15.85
|
15.85
|
15.55
|
15.70
|
15.65
|
10.61
|
56,600
|
|
|
8/10/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.59
|
10.48
|
35,600
|
|
|
8/9/2021
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.46
|
10.48
|
39,200
|
|
|
8/6/2021
|
+0.20 / +1.31%
|
15.15
|
15.75
|
15.15
|
15.45
|
15.39
|
10.44
|
57,700
|
|
|
8/5/2021
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.20
|
15.25
|
15.23
|
10.31
|
32,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
10.27
|
99,800
|
|
|
8/3/2021
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.24
|
10.27
|
56,900
|
|
|
8/2/2021
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.25
|
15.24
|
10.31
|
21,200
|
|
|
7/30/2021
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.15
|
15.25
|
15.20
|
10.31
|
10,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.20
|
15.21
|
10.27
|
12,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.20
|
15.21
|
10.27
|
16,300
|
|
|
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
|
|
|