Closing price on 8/6/2024
|
|
Open |
15.55 |
High |
15.70 |
Low |
15.50 |
Volume |
27,300 |
Split-adjusted Price |
15.70 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
27,300
|
|
8/5/2024
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.55
|
15.65
|
15.62
|
15.65
|
28,700
|
|
8/2/2024
|
-0.30 / -1.88%
|
15.75
|
15.75
|
15.70
|
15.70
|
15.72
|
15.70
|
20,400
|
|
8/1/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.82
|
16.00
|
30,600
|
|
7/31/2024
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.95
|
16.10
|
15.98
|
16.10
|
44,700
|
|
7/30/2024
|
-0.05 / -0.31%
|
16.10
|
16.10
|
15.95
|
16.05
|
16.01
|
16.05
|
3,400
|
|
7/29/2024
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.95
|
16.10
|
16.01
|
16.10
|
3,800
|
|
7/26/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.07
|
16.10
|
9,700
|
|
7/25/2024
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
16.10
|
7,800
|
|
7/24/2024
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.90
|
16.05
|
16.01
|
16.05
|
3,000
|
|
7/23/2024
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.02
|
16.05
|
20,200
|
|
7/22/2024
|
+0.10 / +0.62%
|
16.15
|
16.25
|
16.00
|
16.25
|
16.11
|
16.25
|
20,300
|
|
7/19/2024
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.05
|
16.15
|
16.10
|
16.15
|
5,000
|
|
7/18/2024
|
+0.15 / +0.93%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
16.20
|
25,200
|
|
7/17/2024
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.90
|
16.05
|
16.07
|
16.05
|
40,100
|
|
7/16/2024
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.95
|
16.00
|
5,800
|
|
7/15/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.85
|
15.95
|
15.89
|
15.95
|
11,500
|
|
7/12/2024
|
+0.10 / +0.63%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.94
|
15.95
|
9,100
|
|
7/11/2024
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.85
|
15.85
|
15.91
|
15.85
|
2,500
|
|
7/10/2024
|
+0.10 / +0.63%
|
15.85
|
15.95
|
15.85
|
15.95
|
15.92
|
15.95
|
9,400
|
|
7/9/2024
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.80
|
15.85
|
15.80
|
15.85
|
19,300
|
|
7/8/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.73
|
15.80
|
26,600
|
|
7/5/2024
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.80
|
15.80
|
15.80
|
15.80
|
11,400
|
|
7/4/2024
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.80
|
15.80
|
24,300
|
|
7/3/2024
|
+0.10 / +0.63%
|
15.90
|
15.95
|
15.90
|
15.90
|
15.90
|
15.90
|
35,900
|
|
7/2/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.75
|
15.80
|
15.76
|
15.80
|
27,100
|
|
7/1/2024
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.81
|
15.80
|
14,600
|
|
6/28/2024
|
-0.10 / -0.63%
|
15.75
|
15.75
|
15.65
|
15.75
|
15.71
|
15.75
|
47,800
|
|
6/27/2024
|
+0.10 / +0.63%
|
15.85
|
15.90
|
15.70
|
15.85
|
15.78
|
15.85
|
27,600
|
|
6/26/2024
|
-0.20 / -1.25%
|
15.95
|
15.95
|
15.75
|
15.75
|
15.78
|
15.75
|
39,500
|
|
|