|
Closing price on 9/11/2023
|
|
| Open |
16.60 |
| High |
16.65 |
| Low |
16.60 |
| Volume |
9,800 |
| Split-adjusted Price |
13.78 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.60
|
16.60
|
16.60
|
13.78
|
9,800
|
|
|
9/8/2023
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.68
|
13.78
|
38,900
|
|
|
9/7/2023
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.70
|
16.75
|
16.76
|
13.91
|
7,700
|
|
|
9/6/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.78
|
13.95
|
21,000
|
|
|
9/5/2023
|
-0.50 / -2.91%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.71
|
13.87
|
12,500
|
|
|
8/31/2023
|
+0.50 / +2.99%
|
16.75
|
17.20
|
16.75
|
17.20
|
16.89
|
14.28
|
400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.87
|
0
|
|
|
8/29/2023
|
-0.45 / -2.62%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.87
|
1,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
14.24
|
0
|
|
|
8/25/2023
|
+0.40 / +2.39%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
14.24
|
100
|
|
|
8/24/2023
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.70
|
16.75
|
16.71
|
13.91
|
800
|
|
|
8/23/2023
|
+0.05 / +0.30%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.87
|
100
|
|
|
8/22/2023
|
-0.15 / -0.89%
|
16.70
|
16.70
|
16.65
|
16.65
|
16.68
|
13.82
|
10,200
|
|
|
8/21/2023
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.83
|
13.95
|
9,400
|
|
|
8/18/2023
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.94
|
13.99
|
15,300
|
|
|
8/17/2023
|
+0.05 / +0.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
8,300
|
|
|
8/16/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.07
|
0
|
|
|
8/15/2023
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.07
|
5,200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.03
|
2,400
|
|
|
8/11/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
14.03
|
55,200
|
|
|
8/10/2023
|
-0.45 / -2.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.12
|
17,900
|
|
|
8/9/2023
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
14.49
|
0
|
|
|
8/8/2023
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.45
|
17.45
|
17.45
|
14.49
|
2,100
|
|
|
8/7/2023
|
+0.55 / +3.24%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.53
|
9,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.90
|
16.95
|
16.91
|
14.07
|
29,400
|
|
|
8/3/2023
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.90
|
16.95
|
16.92
|
14.07
|
27,200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.03
|
1,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
17.45
|
17.55
|
16.90
|
16.90
|
16.96
|
14.03
|
6,400
|
|
|
7/31/2023
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.03
|
200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.85
|
16.85
|
13.99
|
6,200
|
|
|