|
Closing price on 9/11/2020
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.90 |
| Volume |
700 |
| Split-adjusted Price |
7.09 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.95
|
7.09
|
700
|
|
|
9/10/2020
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.85
|
11.90
|
11.92
|
7.06
|
4,110
|
|
|
9/9/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.85
|
12.00
|
11.94
|
7.12
|
1,630
|
|
|
9/8/2020
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.94
|
7.06
|
5,420
|
|
|
9/7/2020
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.80
|
7.00
|
3,050
|
|
|
9/4/2020
|
+0.05 / +0.42%
|
11.70
|
11.95
|
11.70
|
11.90
|
11.87
|
7.06
|
7,920
|
|
|
9/3/2020
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.91
|
7.03
|
1,570
|
|
|
9/1/2020
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.12
|
5,160
|
|
|
8/31/2020
|
0.00 / 0.00%
|
11.95
|
12.50
|
11.80
|
11.80
|
11.82
|
7.00
|
3,300
|
|
|
8/28/2020
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
7.00
|
1,640
|
|
|
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
|
|
|