|
Closing price on 8/27/2020
|
|
| Open |
11.85 |
| High |
11.85 |
| Low |
11.85 |
| Volume |
2,900 |
| Split-adjusted Price |
7.03 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
7.03
|
2,900
|
|
|
8/26/2020
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.85
|
11.90
|
7.03
|
6,220
|
|
|
8/25/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.06
|
4,530
|
|
|
8/24/2020
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.84
|
7.06
|
4,560
|
|
|
8/21/2020
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.76
|
6.94
|
12,070
|
|
|
8/20/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.82
|
7.06
|
6,600
|
|
|
8/19/2020
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
7.12
|
2,170
|
|
|
8/18/2020
|
+0.25 / +2.14%
|
11.55
|
11.95
|
11.55
|
11.95
|
11.68
|
7.09
|
3,340
|
|
|
8/17/2020
|
-0.20 / -1.68%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.92
|
6.94
|
9,650
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
7.06
|
900
|
|
|
8/13/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.06
|
1,210
|
|
|
8/12/2020
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.83
|
7.12
|
3,890
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.85
|
7.06
|
3,290
|
|
|
8/10/2020
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
12.00
|
7.06
|
250
|
|
|
8/7/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.88
|
70
|
|
|
8/6/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
6.88
|
10,080
|
|
|
8/5/2020
|
-0.20 / -1.69%
|
11.80
|
12.10
|
11.60
|
11.60
|
11.90
|
6.88
|
420
|
|
|
8/4/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.68
|
7.00
|
2,370
|
|
|
8/3/2020
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.55
|
6.88
|
2,020
|
|
|
7/31/2020
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
6.88
|
1,190
|
|
|
7/30/2020
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.76
|
6.82
|
1,700
|
|
|
7/29/2020
|
+0.50 / +4.39%
|
11.85
|
11.90
|
11.30
|
11.90
|
11.74
|
7.06
|
1,770
|
|
|
7/28/2020
|
+0.10 / +0.88%
|
11.50
|
11.85
|
11.20
|
11.40
|
11.50
|
6.76
|
1,130
|
|
|
7/27/2020
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.15
|
11.30
|
11.26
|
6.70
|
5,240
|
|
|
7/24/2020
|
-0.10 / -0.85%
|
11.85
|
12.00
|
11.30
|
11.70
|
11.72
|
6.94
|
7,080
|
|
|
7/23/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
7.00
|
1,730
|
|
|
7/22/2020
|
+0.25 / +2.13%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.81
|
7.12
|
2,370
|
|
|
7/21/2020
|
-0.55 / -4.47%
|
11.65
|
12.30
|
11.65
|
11.75
|
11.75
|
6.97
|
148,510
|
|
|
7/20/2020
|
+0.05 / +0.41%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.00
|
7.29
|
8,500
|
|
|
7/17/2020
|
-0.95 / -7.20%
|
12.50
|
12.50
|
12.00
|
12.25
|
12.35
|
7.27
|
8,580
|
|
|